China Electronics Huada Technology Company Limited (HKG:0085)
Hong Kong
· Delayed Price · Currency is HKD 1.250
+0.020 (1.63%)
Mar 10, 2026, 10:30 AM HKT
HKG:0085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 2,250,000 |
| Mar 6, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | - | 1,128,000 |
| Mar 5, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 2,152,000 |
| Mar 4, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -3.85% | 6,482,000 |
| Mar 3, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 3,388,000 |
| Mar 2, 2026 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -2.96% | 2,904,000 |
| Feb 27, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 1,778,000 |
| Feb 26, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 736,000 |
| Feb 25, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 1,642,000 |
| Feb 24, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 990,000 |
| Feb 23, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 3.03% | 1,582,100 |
| Feb 20, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 646,000 |
| Feb 16, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -1.49% | 300,000 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 1,222,000 |
| Feb 12, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 5,558,000 |
| Feb 11, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 1,203,994 |
| Feb 10, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 742,000 |
| Feb 9, 2026 | 1.33 | 1.37 | 1.31 | 1.34 | 1.34 | 3.08% | 3,476,000 |
| Feb 6, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 1,332,000 |
| Feb 5, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 2,506,000 |
| Feb 4, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 1,142,000 |
| Feb 3, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | - | 2,164,000 |
| Feb 2, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 3,463,994 |
| Jan 30, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 2,262,000 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 1,893,000 |
| Jan 28, 2026 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | 1.45% | 2,098,000 |
| Jan 27, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 1,468,000 |
| Jan 26, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 1,756,250 |
| Jan 23, 2026 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | 1.45% | 2,424,156 |
| Jan 22, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,088,000 |
| Jan 21, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 1,753,800 |
| Jan 20, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 2,146,000 |
| Jan 19, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 1,556,000 |
| Jan 16, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 1,282,000 |
| Jan 15, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -2.05% | 2,530,000 |
| Jan 14, 2026 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | 0.69% | 2,484,000 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 4,212,000 |
| Jan 12, 2026 | 1.38 | 1.54 | 1.38 | 1.49 | 1.49 | 7.97% | 9,692,000 |
| Jan 9, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 2,196,000 |
| Jan 8, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,826,000 |
| Jan 7, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | - | 2,170,000 |
| Jan 6, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 3,464,000 |
| Jan 5, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 3,832,300 |
| Jan 2, 2026 | 1.30 | 1.37 | 1.29 | 1.35 | 1.35 | 4.65% | 5,254,000 |
| Dec 31, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 1,748,000 |
| Dec 30, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 1,339,831 |
| Dec 29, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 2,450,000 |
| Dec 24, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 612,000 |
| Dec 23, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | -1.53% | 1,108,000 |
| Dec 22, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 1,706,000 |
| Dec 19, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 1,246,000 |
| Dec 18, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 1,336,000 |
| Dec 17, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 1,018,000 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -3.03% | 2,656,000 |
| Dec 15, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 1,386,000 |
| Dec 12, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 1,998,000 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 2,237,825 |
| Dec 10, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 1,514,000 |
| Dec 9, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -1.47% | 1,588,000 |
| Dec 8, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 1,584,000 |
| Dec 5, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 1,070,000 |
| Dec 4, 2025 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 1,838,000 |
| Dec 3, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 1,448,250 |
| Dec 2, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 1,006,000 |
| Dec 1, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 598,000 |
| Nov 28, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 1,010,000 |
| Nov 27, 2025 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | - | 1,216,000 |
| Nov 26, 2025 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 1,462,000 |
| Nov 25, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 1,830,000 |
| Nov 24, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 3,034,000 |
| Nov 21, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -4.35% | 4,140,000 |
| Nov 20, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 1,792,000 |
| Nov 19, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | - | 2,530,000 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -3.52% | 3,290,000 |
| Nov 17, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 4,648,000 |
| Nov 14, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 3,112,000 |
| Nov 13, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 1,066,000 |
| Nov 12, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 1,484,000 |
| Nov 11, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 1,340,000 |
| Nov 10, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 1,774,000 |
| Nov 7, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 3,370,000 |
| Nov 6, 2025 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | - | 3,018,000 |
| Nov 5, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 2,316,000 |
| Nov 4, 2025 | 1.50 | 1.52 | 1.43 | 1.45 | 1.45 | -1.36% | 4,988,000 |
| Nov 3, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 2,569,800 |
| Oct 31, 2025 | 1.55 | 1.57 | 1.48 | 1.48 | 1.48 | -4.52% | 6,102,000 |
| Oct 30, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | - | 1,689,250 |
| Oct 28, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 2,344,000 |
| Oct 27, 2025 | 1.58 | 1.63 | 1.58 | 1.58 | 1.58 | - | 3,788,000 |
| Oct 24, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 4.64% | 2,382,000 |
| Oct 23, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 4,522,000 |
| Oct 22, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 2,946,000 |
| Oct 21, 2025 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | 0.64% | 3,166,000 |
| Oct 20, 2025 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | - | 4,169,000 |
| Oct 17, 2025 | 1.69 | 1.69 | 1.55 | 1.56 | 1.56 | -6.02% | 10,160,000 |
| Oct 16, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 3,186,000 |
| Oct 15, 2025 | 1.66 | 1.69 | 1.62 | 1.67 | 1.67 | 0.60% | 3,344,000 |
| Oct 14, 2025 | 1.65 | 1.78 | 1.65 | 1.66 | 1.66 | 0.61% | 14,286,000 |
| Oct 13, 2025 | 1.63 | 1.66 | 1.58 | 1.65 | 1.65 | -1.79% | 6,272,000 |
| Oct 10, 2025 | 1.74 | 1.77 | 1.67 | 1.68 | 1.68 | -3.45% | 6,152,250 |