Skip to main content
Huasheng International Holding Limited (HKG:1323)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.112
-0.002 (-1.75%)
Mar 9, 2026, 3:59 PM HKT

HKG:1323 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.110.100.11--6.14%180,000
Mar 6, 20260.120.120.120.110.11-0.87%100,000
Mar 5, 20260.120.120.120.120.12--
Mar 4, 20260.120.120.120.120.126.48%20,000
Mar 3, 20260.100.110.100.110.11-6.90%140,000
Mar 2, 20260.120.120.120.120.12--
Feb 27, 20260.120.120.120.120.12--
Feb 26, 20260.120.120.120.120.12--
Feb 25, 20260.120.120.120.120.12--
Feb 24, 20260.120.120.120.120.12--
Feb 23, 20260.120.120.120.120.12--
Feb 20, 20260.120.120.120.120.12--
Feb 16, 20260.120.120.120.120.126.42%20,000
Feb 13, 20260.100.100.100.110.11-60,000
Feb 12, 20260.100.110.100.110.114.81%80,000
Feb 11, 20260.100.100.100.100.10-2.80%349,000
Feb 10, 20260.110.110.110.110.11-0.93%20,000
Feb 9, 20260.110.110.110.110.11--
Feb 6, 20260.100.110.100.110.11-1.82%198,800
Feb 5, 20260.110.110.110.110.11-4.35%200,000
Feb 4, 20260.120.120.120.120.12--
Feb 3, 20260.120.120.120.120.12--
Feb 2, 20260.120.120.120.120.123.60%20,000
Jan 30, 20260.110.110.110.110.11-2.63%40,000
Jan 29, 20260.110.110.110.110.11-20,000
Jan 28, 20260.110.110.110.110.11-2.56%3,000
Jan 27, 20260.120.120.120.120.120.86%20,000
Jan 26, 20260.120.120.120.120.120.87%80,000
Jan 23, 20260.120.120.120.120.120.88%188,800
Jan 22, 20260.120.120.110.110.11-2.56%160,000
Jan 21, 20260.120.120.120.120.12--
Jan 20, 20260.120.120.120.120.12--
Jan 19, 20260.120.120.120.120.12--
Jan 16, 20260.120.120.120.120.12--
Jan 15, 20260.120.120.120.120.12--
Jan 14, 20260.120.120.120.120.12--
Jan 13, 20260.120.120.120.120.12-20,000
Jan 12, 20260.120.120.120.120.12--
Jan 9, 20260.120.120.120.120.12--
Jan 8, 20260.120.120.110.120.128.33%100,000
Jan 7, 20260.110.110.100.110.11-3.57%271,000
Jan 6, 20260.110.110.110.110.11--
Jan 5, 20260.110.110.110.110.11-5.08%20,000
Jan 2, 20260.110.120.110.120.12-4.84%102,000
Dec 31, 20250.120.120.120.120.12--
Dec 30, 20250.120.120.120.120.127.83%350,000
Dec 29, 20250.110.120.110.120.12-0.86%149,600
Dec 24, 20250.120.120.120.120.12-17,000
Dec 23, 20250.120.120.120.120.12-0.85%-
Dec 22, 20250.120.120.120.120.12-1.68%80,000
Dec 19, 20250.120.120.120.120.124.39%80,000
Dec 18, 20250.120.120.100.110.11-360,000
Dec 17, 20250.110.110.110.110.11-1.72%420,000
Dec 16, 20250.110.120.110.120.12-6.45%160,000
Dec 15, 20250.120.130.120.120.123.33%80,000
Dec 12, 20250.120.120.120.120.12-2.44%-
Dec 11, 20250.120.120.120.120.12-20,000
Dec 10, 20250.120.120.120.120.122.50%20,000
Dec 9, 20250.120.130.110.120.12-6.98%889,000
Dec 8, 20250.130.130.130.130.13--
Dec 5, 20250.130.130.120.130.13-1.53%420,000
Dec 4, 20250.130.130.130.130.13-1.50%-
Dec 3, 20250.130.130.130.130.13--
Dec 2, 20250.130.130.130.130.133.10%20,000
Dec 1, 20250.120.130.120.130.131.57%100,000
Nov 28, 20250.130.130.130.130.13--
Nov 27, 20250.130.130.130.130.13-0.78%20,000
Nov 26, 20250.120.130.120.130.13-1.54%3,420,000
Nov 25, 20250.130.130.130.130.131.56%3,180,000
Nov 24, 20250.130.130.130.130.13-2.29%-
Nov 21, 20250.130.130.130.130.13-80,000
Nov 20, 20250.130.130.130.130.133.15%40,200
Nov 19, 20250.130.130.130.130.13--
Nov 18, 20250.130.130.130.130.13-5.93%380,000
Nov 17, 20250.140.140.140.140.14-0.74%-
Nov 14, 20250.130.140.130.140.14-5.56%420,000
Nov 13, 20250.140.140.130.140.147.46%120,000
Nov 12, 20250.140.140.130.130.13-5.63%1,280,000
Nov 11, 20250.140.140.140.140.14-0.70%115,000
Nov 10, 20250.140.140.140.140.14--
Nov 7, 20250.150.150.140.140.142.14%100,000
Nov 6, 20250.140.140.140.140.14-4.11%60,000
Nov 5, 20250.140.150.140.150.15-63,200
Nov 4, 20250.150.150.150.150.15-6,000
Nov 3, 20250.150.150.150.150.15--
Oct 31, 20250.140.150.130.150.1510.61%160,000
Oct 30, 20250.130.130.130.130.13-2.22%170,000
Oct 28, 20250.140.140.140.140.14-5.59%160,000
Oct 27, 20250.140.140.140.140.14--
Oct 24, 20250.140.140.140.140.14--
Oct 23, 20250.140.140.140.140.14--
Oct 22, 20250.140.140.140.140.14-1,000
Oct 21, 20250.140.140.140.140.14--
Oct 20, 20250.140.140.140.140.14--
Oct 17, 20250.140.140.130.140.14-203,400
Oct 16, 20250.140.140.140.140.14--
Oct 15, 20250.140.140.140.140.140.70%20,000
Oct 14, 20250.140.140.140.140.14-93,400
Oct 13, 20250.140.140.140.140.14-0.70%120,000
Oct 10, 20250.140.140.130.140.142.88%460,800