Huisen Shares Group Limited (HKG:2127)
Hong Kong
· Delayed Price · Currency is HKD 0.0200
0.00 (0.00%)
At close: Jun 6, 2025
Huisen Shares Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 358,000 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,002,000 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,614,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 6,298,000 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 918,000 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,068,000 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 942,000 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,534,000 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 5,134,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 8,372,000 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 464,000 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 6,202,000 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 13,832,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 81,492,000 |
| May 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.52% | 31,406,000 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 5,518,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,964,000 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 5,124,000 |
| May 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 16.67% | 3,201,891 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,006,000 |
| May 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 3,628,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 6,252,000 |
| May 7, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 39,968,000 |
| May 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 31.58% | 193,996,000 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 2,528,000 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 120,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,740,000 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,004,000 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 488,000 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 7,756,000 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 5,738,000 |
| Apr 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 7,438,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 14,926,000 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,440,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,100,000 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 52,000 |
| Apr 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 732,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 2,562,000 |
| Apr 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 14,192,000 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,854,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -16.67% | 36,834,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 14,224,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 15,470,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 12,656,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 40,200,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 418,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,182,000 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 822,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 1,052,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 3,462,000 |
| Mar 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 198,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,840,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 958,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | 5,746,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.85% | 1,104,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 4,922,000 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,168,000 |
| Mar 11, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 12.00% | 57,044,000 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 1,538,000 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 678,000 |
| Mar 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 5,132,000 |
| Mar 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.09% | 25,738,000 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 3,466,000 |
| Mar 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.00% | 7,174,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 200,000 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 4,622,000 |
| Feb 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.67% | 8,848,000 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 1,082,000 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,460,000 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.05% | 8,746,000 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 20,338,000 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,164,000 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 29,060,000 |
| Feb 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 848,000 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 20,466,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,782,000 |
| Feb 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 27,878,000 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,108,000 |
| Feb 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 10.00% | 23,144,000 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 3,736,000 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 18,144,000 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 4,694,000 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 834,000 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 160,000 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 118,000 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 872,000 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,040,000 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 490,000 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,068,000 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 6,006,000 |
| Jan 20, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 7,768,000 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 16,314,000 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,000 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 74,000 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 9,146,000 |
| Jan 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,612,000 |
| Jan 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 432,000 |
| Jan 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,520,000 |
| Jan 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 80,000 |