High Fashion International Limited (HKG:0608)
Hong Kong
· Delayed Price · Currency is HKD 1.260
-0.030 (-2.33%)
Apr 29, 2026, 2:44 PM HKT
HKG:0608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -2.33% | 46,000 |
| Apr 28, 2026 | 1.32 | 1.32 | 1.30 | 1.29 | 1.29 | -3.73% | 16,000 |
| Apr 27, 2026 | 1.25 | 1.41 | 1.24 | 1.34 | 1.34 | 3.88% | 96,000 |
| Apr 24, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -5.84% | 42,000 |
| Apr 23, 2026 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 3.79% | 72,000 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Apr 21, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 26,000 |
| Apr 20, 2026 | 1.22 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 6,000 |
| Apr 17, 2026 | 1.15 | 1.22 | 1.14 | 1.20 | 1.20 | 4.35% | 60,000 |
| Apr 16, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 6,000 |
| Apr 15, 2026 | 1.09 | 1.18 | 1.08 | 1.18 | 1.18 | 8.26% | 78,000 |
| Apr 14, 2026 | 1.05 | 1.12 | 1.02 | 1.09 | 1.09 | 3.81% | 52,000 |
| Apr 13, 2026 | 1.14 | 1.14 | 1.11 | 1.05 | 1.05 | -2.78% | 4,000 |
| Apr 10, 2026 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -3.57% | 76,000 |
| Apr 9, 2026 | 1.04 | 1.15 | 0.99 | 1.12 | 1.12 | 4.67% | 956,000 |
| Apr 8, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -2.73% | 64,000 |
| Apr 2, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -2.65% | 248,000 |
| Apr 1, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -4.24% | 602,000 |
| Mar 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Mar 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Mar 27, 2026 | 1.24 | 1.24 | 1.24 | 1.23 | 1.23 | 4.24% | 24,000 |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 25, 2026 | 1.12 | 1.18 | 1.11 | 1.18 | 1.18 | -1.67% | 38,000 |
| Mar 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 22,000 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -6.98% | 72,000 |
| Mar 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 19, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 48,000 |
| Mar 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 17, 2026 | 1.23 | 1.40 | 1.15 | 1.28 | 1.28 | 0.79% | 88,000 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 54,000 |
| Mar 13, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 150,000 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 11, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -3.62% | 98,000 |
| Mar 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 9, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -8.00% | 30,000 |
| Mar 6, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 7.14% | 28,000 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 3, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | -0.71% | 184,000 |
| Mar 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 27, 2026 | 1.45 | 1.52 | 1.41 | 1.41 | 1.41 | 0.71% | 168,000 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 60,000 |
| Feb 25, 2026 | 1.42 | 1.45 | 1.39 | 1.39 | 1.39 | -7.33% | 92,400 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 23, 2026 | 1.52 | 1.52 | 1.52 | 1.50 | 1.50 | 4.17% | 24,000 |
| Feb 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 2,000 |
| Feb 16, 2026 | 1.39 | 1.39 | 1.37 | 1.40 | 1.40 | -6.67% | 36,000 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 12, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 7.91% | 42,000 |
| Feb 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 54,000 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.33% | 20,000 |
| Feb 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 4, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | 0.67% | 20,000 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 20,000 |
| Jan 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 23, 2026 | 1.48 | 1.48 | 1.37 | 1.48 | 1.48 | -0.67% | 42,000 |
| Jan 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 21, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 2.76% | 26,000 |
| Jan 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 32,000 |
| Jan 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 20,000 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -10.30% | 42,000 |
| Jan 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Jan 14, 2026 | 1.50 | 1.74 | 1.50 | 1.70 | 1.70 | 13.33% | 40,000 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Jan 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 10,000 |
| Jan 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | - |
| Jan 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 30, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 10.00% | 42,000 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10,000 |
| Dec 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 10,000 |
| Dec 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 10,000 |
| Dec 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 20,000 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Dec 8, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 50,000 |
| Dec 5, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 62,000 |
| Dec 4, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | - | 20,000 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 10,000 |