Huashi Grp Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.325	0.325	0.315	0.320	0.320	264,000
2025-10-27	0.320	0.335	0.310	0.325	0.325	1,908,000
2025-10-24	0.320	0.320	0.310	0.320	0.320	412,000
2025-10-23	0.310	0.320	0.310	0.320	0.320	284,000
2025-10-22	0.320	0.320	0.310	0.310	0.310	52,000
2025-10-21	0.310	0.315	0.310	0.315	0.315	172,000
2025-10-20	0.315	0.325	0.310	0.310	0.310	372,000
2025-10-17	0.320	0.320	0.310	0.310	0.310	1,092,000
2025-10-16	0.325	0.325	0.320	0.325	0.325	292,000
2025-10-15	0.315	0.330	0.310	0.330	0.330	2,428,000
2025-10-14	0.340	0.340	0.315	0.315	0.315	980,000
2025-10-13	0.335	0.345	0.325	0.330	0.330	3,280,000
2025-10-10	0.360	0.365	0.335	0.345	0.345	2,652,000
2025-10-09	0.335	0.360	0.335	0.355	0.355	1,980,000
2025-10-08	0.330	0.340	0.330	0.340	0.340	888,000
2025-10-06	0.340	0.340	0.330	0.330	0.330	104,000
2025-10-03	0.340	0.340	0.325	0.335	0.335	424,000
2025-10-02	0.325	0.335	0.325	0.330	0.330	908,000
2025-09-30	0.330	0.335	0.320	0.320	0.320	1,432,000
2025-09-29	0.325	0.335	0.320	0.330	0.330	1,012,000
2025-09-26	0.340	0.340	0.320	0.325	0.325	1,696,000
2025-09-25	0.335	0.345	0.330	0.340	0.340	680,000
2025-09-24	0.340	0.345	0.330	0.330	0.330	604,000
2025-09-23	0.335	0.340	0.330	0.340	0.340	780,000
2025-09-22	0.330	0.345	0.325	0.340	0.340	1,124,000
2025-09-19	0.335	0.340	0.330	0.335	0.335	976,000
2025-09-18	0.335	0.355	0.335	0.340	0.340	4,728,000
2025-09-17	0.310	0.330	0.305	0.330	0.330	2,940,000
2025-09-16	0.305	0.315	0.300	0.315	0.315	1,380,000
2025-09-15	0.295	0.310	0.295	0.310	0.310	3,820,000
2025-09-12	0.300	0.305	0.295	0.295	0.295	1,984,000
2025-09-11	0.290	0.300	0.285	0.300	0.300	596,000
2025-09-10	0.290	0.305	0.290	0.295	0.295	2,284,000
2025-09-09	0.295	0.295	0.285	0.285	0.285	524,000
2025-09-08	0.295	0.305	0.285	0.295	0.295	1,852,000
2025-09-05	0.285	0.290	0.270	0.290	0.290	1,212,000
2025-09-04	0.285	0.290	0.280	0.285	0.285	696,000
2025-09-03	0.280	0.290	0.280	0.285	0.285	1,404,000
2025-09-02	0.295	0.300	0.280	0.285	0.285	1,296,000
2025-09-01	0.320	0.320	0.265	0.295	0.295	14,992,000
2025-08-29	0.330	0.350	0.310	0.320	0.320	4,520,000
2025-08-28	0.375	0.390	0.320	0.325	0.325	16,996,000
2025-08-27	0.300	0.390	0.300	0.375	0.375	46,232,000
2025-08-26	0.275	0.275	0.260	0.265	0.265	1,436,000
2025-08-25	0.260	0.285	0.260	0.270	0.270	2,512,000
2025-08-22	0.270	0.270	0.250	0.255	0.255	3,400,000
2025-08-21	0.275	0.280	0.260	0.275	0.275	1,556,000
2025-08-20	0.260	0.290	0.255	0.270	0.270	3,472,000
2025-08-19	0.250	0.260	0.250	0.260	0.260	792,000
2025-08-18	0.250	0.250	0.249	0.250	0.250	276,000
2025-08-15	0.255	0.255	0.255	0.255	0.255	68,000
2025-08-14	0.255	0.255	0.250	0.255	0.255	68,000
2025-08-13	0.249	0.249	0.247	0.249	0.249	352,000
2025-08-12	0.249	0.249	0.246	0.246	0.246	196,000
2025-08-11	0.250	0.255	0.238	0.255	0.255	424,000
2025-08-08	0.250	0.255	0.250	0.250	0.250	460,000
2025-08-07	0.250	0.260	0.250	0.255	0.255	816,000
2025-08-06	0.255	0.260	0.250	0.255	0.255	1,288,000
2025-08-05	0.245	0.255	0.242	0.255	0.255	976,000
2025-08-04	0.240	0.250	0.236	0.245	0.245	1,216,000

← NewerPage 5 of 13 · 723 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.