Huashi Grp Hldg Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.295	0.295	0.275	0.280	0.280	992,000
2026-01-23	0.305	0.305	0.305	0.305	0.305	44,000
2026-01-22	0.300	0.320	0.290	0.305	0.305	56,000
2026-01-21	0.300	0.320	0.290	0.305	0.305	56,000
2026-01-20	0.295	0.305	0.290	0.300	0.300	64,000
2026-01-19	0.295	0.305	0.295	0.305	0.305	24,000
2026-01-16	0.305	0.305	0.305	0.305	0.305	4,000
2026-01-15	0.290	0.290	0.290	0.290	0.290	20,000
2026-01-14	0.295	0.295	0.295	0.295	0.295	32,000
2026-01-13	0.300	0.310	0.300	0.300	0.300	664,000
2026-01-12	0.280	0.295	0.280	0.295	0.295	16,000
2026-01-09	0.295	0.295	0.285	0.285	0.285	132,000
2026-01-08	0.285	0.285	0.285	0.285	0.285	0
2026-01-07	0.290	0.300	0.285	0.285	0.285	96,000
2026-01-06	0.305	0.305	0.300	0.300	0.300	4,000
2026-01-05	0.290	0.300	0.290	0.295	0.295	16,000
2026-01-02	0.285	0.290	0.285	0.290	0.290	184,000
2025-12-31	0.285	0.285	0.285	0.285	0.285	0
2025-12-30	0.275	0.285	0.275	0.285	0.285	32,000
2025-12-29	0.275	0.290	0.260	0.275	0.275	252,000
2025-12-24	0.280	0.290	0.280	0.285	0.285	36,000
2025-12-23	0.295	0.295	0.280	0.280	0.280	540,000
2025-12-22	0.285	0.285	0.285	0.285	0.285	56,000
2025-12-19	0.270	0.270	0.270	0.270	0.270	0
2025-12-18	0.265	0.290	0.260	0.270	0.270	92,000
2025-12-17	0.265	0.265	0.265	0.265	0.265	0
2025-12-16	0.265	0.275	0.265	0.265	0.265	40,000
2025-12-15	0.275	0.275	0.265	0.265	0.265	104,000
2025-12-12	0.260	0.290	0.260	0.285	0.285	736,000
2025-12-11	0.255	0.265	0.255	0.260	0.260	588,000
2025-12-10	0.260	0.275	0.260	0.265	0.265	184,000
2025-12-09	0.270	0.275	0.260	0.275	0.275	648,000
2025-12-08	0.270	0.280	0.270	0.280	0.280	364,000
2025-12-05	0.270	0.270	0.265	0.265	0.265	172,000
2025-12-04	0.275	0.280	0.260	0.270	0.270	1,148,000
2025-12-03	0.285	0.285	0.275	0.275	0.275	376,000
2025-12-02	0.300	0.315	0.285	0.285	0.285	800,000
2025-12-01	0.300	0.300	0.260	0.300	0.300	2,076,000
2025-11-28	0.305	0.305	0.300	0.300	0.300	992,000
2025-11-27	0.315	0.315	0.305	0.305	0.305	1,144,000
2025-11-26	0.315	0.320	0.315	0.315	0.315	140,000
2025-11-25	0.325	0.330	0.320	0.320	0.320	816,000
2025-11-24	0.330	0.330	0.330	0.330	0.330	212,000
2025-11-21	0.325	0.325	0.315	0.315	0.315	312,000
2025-11-20	0.335	0.340	0.330	0.335	0.335	364,000
2025-11-19	0.340	0.340	0.320	0.330	0.330	272,000
2025-11-18	0.335	0.350	0.325	0.325	0.325	1,744,000
2025-11-17	0.325	0.340	0.320	0.335	0.335	356,000
2025-11-14	0.320	0.350	0.320	0.325	0.325	1,072,000
2025-11-13	0.320	0.325	0.320	0.325	0.325	68,000
2025-11-12	0.320	0.320	0.320	0.320	0.320	276,000
2025-11-11	0.320	0.320	0.320	0.320	0.320	16,000
2025-11-10	0.310	0.320	0.305	0.320	0.320	212,000
2025-11-07	0.320	0.320	0.310	0.310	0.310	716,000
2025-11-06	0.310	0.320	0.310	0.320	0.320	760,000
2025-11-05	0.310	0.320	0.305	0.310	0.310	268,000
2025-11-04	0.310	0.310	0.305	0.305	0.305	48,000
2025-11-03	0.310	0.320	0.310	0.315	0.315	224,000
2025-10-31	0.325	0.330	0.310	0.320	0.320	340,000
2025-10-30	0.320	0.335	0.320	0.320	0.320	316,000

← NewerPage 4 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.