Huaxi Holdings Co. Ltd. 1689
HKEX · Hong Kong SAR China · Process Industries
HKD 0.3050+0.01 (+1.67%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.31 | +1.67% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 108.00K |
| 2026-09-30 | HKD 0.30 | -1.64% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 430.00K |
| 2026-09-29 | HKD 0.31 | +1.67% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 204.00K |
| 2026-09-28 | HKD 0.30 | +3.45% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 326.00K |
| 2026-09-25 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-24 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 436.00K |
| 2026-09-23 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 256.00K |
| 2026-09-22 | HKD 0.29 | -3.28% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 224.00K |
| 2026-09-21 | HKD 0.31 | +3.39% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 388.00K |
| 2026-09-18 | HKD 0.29 | +1.72% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 534.00K |
| 2026-09-17 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 470.00K |
| 2026-09-16 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 276.00K |
| 2026-09-15 | HKD 0.29 | +1.72% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 348.00K |
| 2026-09-14 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 150.00K |
| 2026-09-11 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 324.00K |
| 2026-09-10 | HKD 0.29 | +1.75% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 370.00K |
| 2026-09-09 | HKD 0.28 | -3.39% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-08 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 254.00K |
| 2026-09-07 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 286.00K |
| 2026-09-04 | HKD 0.29 | +1.72% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 286.00K |
| 2026-09-03 | HKD 0.29 | +1.75% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 392.00K |
| 2026-09-02 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 140.00K |
| 2026-09-01 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-31 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 450.00K |
| 2026-08-28 | HKD 0.28 | -1.72% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 556.00K |
| 2026-08-27 | HKD 0.29 | +1.75% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 260.00K |
| 2026-08-26 | HKD 0.28 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 212.00K |
| 2026-08-25 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 406.00K |
| 2026-08-24 | HKD 0.28 | -1.75% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 414.00K |
| 2026-08-21 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 314.00K |
| 2026-08-20 | HKD 0.28 | -1.75% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 274.00K |
| 2026-08-19 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 402.00K |
| 2026-08-18 | HKD 0.28 | -3.45% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 434.00K |
| 2026-08-17 | HKD 0.29 | +5.45% | HKD 0.28 | HKD 0.31 | HKD 0.27 | 482.00K |
| 2026-08-14 | HKD 0.28 | +1.85% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 364.00K |
| 2026-08-13 | HKD 0.27 | -1.82% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 480.00K |
| 2026-08-12 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 404.00K |
| 2026-08-11 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 318.00K |
| 2026-08-10 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 376.00K |
| 2026-08-07 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 290.00K |
| 2026-08-06 | HKD 0.28 | +3.70% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 308.00K |
| 2026-08-05 | HKD 0.27 | -3.57% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 482.00K |
| 2026-08-04 | HKD 0.28 | -6.67% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 282.00K |
| 2026-08-03 | HKD 0.30 | +7.14% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 398.00K |
| 2026-07-31 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 340.00K |
| 2026-07-30 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 328.00K |
| 2026-07-29 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 368.00K |
| 2026-07-28 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 152.00K |
| 2026-07-27 | HKD 0.28 | -1.72% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 242.00K |
| 2026-07-24 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 208.00K |
| 2026-07-23 | HKD 0.29 | +1.75% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 430.00K |
| 2026-07-22 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 292.00K |
| 2026-07-21 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 444.00K |
| 2026-07-20 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 164.00K |
| 2026-07-17 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 104.00K |
| 2026-07-16 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 274.00K |
| 2026-07-15 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 226.00K |
| 2026-07-14 | HKD 0.28 | -1.72% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 286.00K |
| 2026-07-13 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 274.00K |
| 2026-07-10 | HKD 0.29 | +1.75% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 316.00K |
| 2026-07-09 | HKD 0.28 | -1.72% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 440.00K |
| 2026-07-08 | HKD 0.29 | -3.33% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 416.00K |
| 2026-07-07 | HKD 0.30 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 290.00K |
| 2026-07-06 | HKD 0.30 | +1.69% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 296.00K |
| 2026-07-03 | HKD 0.29 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 234.00K |
| 2026-07-02 | HKD 0.29 | -1.67% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 358.00K |
| 2026-06-30 | HKD 0.30 | +3.45% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 276.00K |
| 2026-06-29 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 272.00K |
| 2026-06-26 | HKD 0.29 | -4.84% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 252.00K |
| 2026-06-25 | HKD 0.31 | +5.08% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 250.00K |
| 2026-06-24 | HKD 0.29 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 228.00K |
| 2026-06-23 | HKD 0.29 | +3.51% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 288.00K |
| 2026-06-22 | HKD 0.28 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 292.00K |
| 2026-06-18 | HKD 0.28 | -1.72% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 274.00K |
| 2026-06-17 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 526.00K |
| 2026-06-16 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 582.00K |
| 2026-06-15 | HKD 0.29 | -4.92% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 372.00K |
| 2026-06-12 | HKD 0.31 | 0.00% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 318.00K |
| 2026-06-11 | HKD 0.31 | +3.39% | HKD 0.37 | HKD 0.37 | HKD 0.29 | 310.00K |
| 2026-06-10 | HKD 0.29 | -4.84% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 274.00K |
| 2026-06-09 | HKD 0.31 | +3.33% | HKD 0.31 | HKD 0.34 | HKD 0.31 | 318.00K |
| 2026-06-08 | HKD 0.30 | -1.64% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 428.00K |
| 2026-06-05 | HKD 0.31 | +1.67% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 184.00K |
| 2026-06-04 | HKD 0.30 | +1.69% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 310.00K |
| 2026-06-03 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 484.00K |
| 2026-06-02 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 578.00K |
| 2026-06-01 | HKD 0.29 | -1.67% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 240.00K |
| 2026-05-29 | HKD 0.30 | -3.23% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 580.00K |
| 2026-05-28 | HKD 0.31 | +5.08% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 1.26M |
| 2026-05-27 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 264.00K |