Skip to main content
Huscoke Holdings Limited (HKG:0704)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.160
-0.006 (-3.61%)
Mar 10, 2026, 11:22 AM HKT

Huscoke Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.160.170.160.170.173.75%410,000
Mar 6, 20260.160.160.160.160.161.91%15,000
Mar 5, 20260.150.160.150.160.162.61%35,000
Mar 4, 20260.150.150.150.150.15-10.00%100,000
Mar 3, 20260.160.170.160.170.178.28%700,000
Mar 2, 20260.160.160.150.160.16-3.09%200,563
Feb 27, 20260.150.160.150.160.16-4.14%165,000
Feb 26, 20260.170.170.170.170.17--
Feb 25, 20260.170.170.170.170.174.97%130,000
Feb 24, 20260.150.160.150.160.16-0.62%475,000
Feb 23, 20260.140.210.140.160.1616.55%1,000,000
Feb 20, 20260.130.140.130.140.146.11%310,000
Feb 16, 20260.140.140.130.130.13-6.43%175,000
Feb 13, 20260.150.160.140.140.14-16.17%755,000
Feb 12, 20260.150.180.150.170.178.44%4,581,259
Feb 11, 20260.160.160.150.150.153.36%210,209
Feb 10, 20260.150.150.140.150.1510.37%265,075
Feb 9, 20260.130.150.130.140.14-11.18%775,419
Feb 6, 20260.130.170.130.150.1511.76%1,632,098
Feb 5, 20260.130.150.120.140.1423.64%1,253,894
Feb 4, 20260.110.110.110.110.110.92%60,000
Feb 3, 20260.110.110.110.110.11-110,000
Feb 2, 20260.110.110.110.110.11-5.22%290,000
Jan 30, 20260.110.120.110.120.12-4.17%355,000
Jan 29, 20260.120.140.110.120.12-6.98%1,445,000
Jan 28, 20260.140.140.130.130.13-11.03%645,000
Jan 27, 20260.140.150.140.150.15-5.23%329,195
Jan 26, 20260.150.160.150.150.15-2.55%100,000
Jan 23, 20260.140.160.140.160.168.28%716,258
Jan 22, 20260.150.160.150.150.15-7.05%886,362
Jan 21, 20260.160.180.160.160.16-3.70%1,255,000
Jan 20, 20260.160.170.160.160.16-1.82%190,000
Jan 19, 20260.200.200.160.170.17-6.25%2,175,000
Jan 16, 20260.220.230.170.180.18-6.38%2,180,000
Jan 15, 20260.220.240.160.190.19-12.96%6,290,000
Jan 14, 20260.250.290.210.220.22-1.37%8,875,000
Jan 13, 20260.140.250.130.220.2268.46%24,095,600
Jan 12, 20260.100.130.090.130.1354.76%6,789,195
Jan 9, 20260.090.090.080.080.08-620,000
Jan 8, 20260.090.090.080.080.08-7.69%115,000
Jan 7, 20260.090.090.090.090.095.81%97,097
Jan 6, 20260.080.090.080.090.09-5.49%365,096
Jan 5, 20260.090.090.090.090.09-9.00%125,000
Jan 2, 20260.100.100.100.100.1011.11%755,000
Dec 31, 20250.090.090.090.090.09-1.10%10,000
Dec 30, 20250.090.090.090.090.09-3.19%375,000
Dec 29, 20250.090.090.090.090.09-6.00%400,000
Dec 24, 20250.100.100.090.100.105.26%320,000
Dec 23, 20250.100.110.090.100.10-18.10%1,320,000
Dec 22, 20250.130.130.100.120.12-10.77%402,349
Dec 19, 20250.090.150.090.130.1352.94%6,542,097
Dec 18, 20250.100.100.080.090.09-11.46%3,513,390
Dec 17, 20250.110.120.070.100.10-11.11%7,365,150
Dec 16, 20250.060.200.060.110.1163.64%12,731,560
Dec 15, 20250.070.080.060.070.07-8.33%1,250,000
Dec 12, 20250.070.080.060.070.072.86%1,920,000
Dec 11, 20250.070.080.070.070.071.45%2,080,000
Dec 10, 20250.090.100.070.070.07-38.39%11,670,130
Dec 9, 20250.130.130.100.110.11-20.57%2,785,241
Dec 8, 20250.140.160.120.140.14-1,904,194
Dec 5, 20250.160.160.140.140.14-8.44%1,010,000
Dec 4, 20250.150.160.150.150.15-3.75%375,000
Dec 3, 20250.160.180.140.160.16-1,225,000
Dec 2, 20250.190.180.130.160.16-5.88%1,755,000
Dec 1, 20250.190.190.160.170.17-5.03%928,151
Nov 28, 20250.200.180.170.180.18-1.65%245,000
Nov 27, 20250.200.200.170.180.18-1.62%215,000
Nov 26, 20250.200.210.170.190.19-2.12%515,000
Nov 25, 20250.200.200.180.190.190.53%970,000
Nov 24, 20250.170.210.170.190.1910.59%1,045,000
Nov 21, 20250.170.190.150.170.17-2.86%690,000
Nov 20, 20250.180.260.160.180.181.16%7,485,000
Nov 19, 20250.220.220.130.170.17-13.50%3,096,192
Nov 18, 20250.240.240.190.200.20-8.68%4,155,000
Nov 17, 20250.280.280.210.220.22-12.40%2,525,000
Nov 14, 20250.320.320.250.250.25-16.67%5,530,000
Nov 13, 20250.300.350.260.300.30-4,478,844
Nov 12, 20250.350.390.270.300.30-3.23%7,771,522
Nov 11, 20250.350.420.310.310.31-10.14%10,584,680
Nov 10, 20250.250.430.190.350.3550.00%43,417,990
Nov 7, 20250.100.270.100.230.23139.58%77,842,330
Nov 6, 20250.120.130.090.100.10-18.64%5,332,097
Nov 5, 20250.050.170.050.120.12122.64%33,930,930
Nov 4, 20250.050.050.050.050.05-1.85%172,097
Nov 3, 20250.050.050.050.050.05--
Oct 31, 20250.050.050.050.050.05-1.82%115,000
Oct 30, 20250.060.060.060.060.06-839
Oct 28, 20250.060.060.060.060.06-1.79%290,000
Oct 27, 20250.060.060.060.060.06--
Oct 24, 20250.050.060.050.060.063.70%532,146
Oct 23, 20250.050.060.050.050.05-5.26%545,000
Oct 22, 20250.060.060.060.060.06--
Oct 21, 20250.060.060.060.060.065.56%47,936
Oct 20, 20250.050.050.050.050.05--
Oct 17, 20250.050.050.050.050.05-5.26%30,000
Oct 16, 20250.060.060.060.060.06-6.56%220,000
Oct 15, 20250.060.060.060.060.06-1.61%5,000
Oct 14, 20250.070.070.060.060.061.64%1,134,744
Oct 13, 20250.060.060.060.060.06-1.61%386,536
Oct 10, 20250.060.060.050.060.063.33%595,000