Huashi Group Holdings Limited (HKG:1111)
Hong Kong
· Delayed Price · Currency is HKD 0.255
-0.005 (-1.92%)
Apr 28, 2026, 3:27 PM HKT
Huashi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 308,000 |
| Apr 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 256,000 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 200,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | - |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 192,000 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 324,000 |
| Apr 17, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 60,000 |
| Apr 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 272,000 |
| Apr 15, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 440,000 |
| Apr 14, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 3.66% | 424,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 372,000 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 116,000 |
| Apr 9, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 760,000 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 948,000 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.40% | 532,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 52,000 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,120,000 |
| Mar 30, 2026 | 0.31 | 0.31 | 0.25 | 0.26 | 0.26 | -16.13% | 4,136,000 |
| Mar 27, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 676,000 |
| Mar 26, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 92,000 |
| Mar 25, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 8.93% | 1,404,000 |
| Mar 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 12,000 |
| Mar 23, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 364,000 |
| Mar 20, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 436,000 |
| Mar 19, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 140,000 |
| Mar 18, 2026 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 11.54% | 1,452,000 |
| Mar 17, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 248,000 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 16,000 |
| Mar 13, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | - | 152,000 |
| Mar 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 108,000 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,752,000 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 9, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -3.85% | 220,000 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 568,000 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | - |
| Mar 3, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 1,176,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 16,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 408,000 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 48,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 32,000 |
| Feb 23, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 7.69% | 120,000 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 44,000 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 40,000 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 168,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 72,000 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 760,000 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 356,000 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 164,000 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 88,000 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,000 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 48,000 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 148,000 |
| Jan 26, 2026 | 0.31 | 0.30 | 0.28 | 0.28 | 0.28 | -8.20% | 992,000 |
| Jan 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 44,000 |
| Jan 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 21, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 1.67% | 56,000 |
| Jan 20, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 64,000 |
| Jan 19, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 24,000 |
| Jan 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.17% | 4,000 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 20,000 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 32,000 |
| Jan 13, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 664,000 |
| Jan 12, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 16,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 132,000 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 7, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 96,000 |
| Jan 6, 2026 | 0.31 | 0.31 | 0.31 | 0.30 | 0.30 | 1.69% | 4,000 |
| Jan 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 16,000 |
| Jan 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 184,000 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 32,000 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -3.51% | 252,000 |
| Dec 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 36,000 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 540,000 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 56,000 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 18, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 1.89% | 92,000 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 40,000 |
| Dec 15, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -7.02% | 104,000 |
| Dec 12, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 9.62% | 736,000 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 588,000 |
| Dec 10, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 184,000 |
| Dec 9, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 648,000 |
| Dec 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 364,000 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 172,000 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 1,148,000 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 376,000 |
| Dec 2, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -5.00% | 800,000 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | - | 2,076,000 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 992,000 |
| Nov 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 1,144,000 |