Huajin International Holdings Limited (HKG:2738)
Hong Kong
· Delayed Price · Currency is HKD 0.233
+0.007 (3.10%)
Mar 6, 2026, 3:50 PM HKT
HKG:2738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 24,000 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -7.69% | 42,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 3, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -5.00% | 344,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 128,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 176,000 |
| Feb 26, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 154,000 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 14,000 |
| Feb 24, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 206,000 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 216,000 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 132,000 |
| Feb 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 150,000 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 154,000 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 226,000 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 152,000 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 174,000 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 304,000 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 162,000 |
| Feb 5, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 48,000 |
| Feb 4, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 202,000 |
| Feb 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 150,000 |
| Feb 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 150,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -3.57% | 156,000 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 208,000 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | - | 308,000 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 204,000 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 142,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 22,000 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 150,000 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 172,000 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 174,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 268,000 |
| Jan 16, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 186,000 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 154,000 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 264,000 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 1.75% | 184,000 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 154,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 192,000 |
| Jan 8, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 466,000 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 164,000 |
| Jan 6, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -3.39% | 262,000 |
| Jan 5, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 1.72% | 162,000 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 3.57% | 140,000 |
| Dec 31, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 1.82% | 152,000 |
| Dec 30, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 326,000 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | 1.89% | 516,000 |
| Dec 24, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 154,000 |
| Dec 23, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 236,000 |
| Dec 22, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | 3.70% | 260,000 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | - | 212,000 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 208,000 |
| Dec 17, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 1.85% | 208,000 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -1.82% | 226,000 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 5.77% | 380,000 |
| Dec 12, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 268,000 |
| Dec 11, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -3.51% | 274,000 |
| Dec 10, 2025 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | 1.79% | 306,000 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -1.75% | 300,000 |
| Dec 8, 2025 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -1.72% | 218,000 |
| Dec 5, 2025 | 0.27 | 0.35 | 0.27 | 0.29 | 0.29 | 13.73% | 888,000 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 98,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 152,000 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 240,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 180,000 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.22 | 0.26 | 0.26 | 4.08% | 276,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 152,000 |
| Nov 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 154,000 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.23 | 0.26 | 0.26 | - | 274,000 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | -1.89% | 188,000 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | 3.92% | 238,000 |
| Nov 20, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | - | 358,000 |
| Nov 19, 2025 | 0.24 | 0.38 | 0.24 | 0.26 | 0.26 | 9.91% | 1,622,000 |
| Nov 18, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.11% | 212,000 |
| Nov 17, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.74% | 268,000 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 176,000 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.64% | 188,000 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 190,000 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.72% | 140,000 |
| Nov 10, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 5.91% | 174,000 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 152,000 |
| Nov 6, 2025 | 0.21 | 0.23 | 0.18 | 0.22 | 0.22 | 3.76% | 206,000 |
| Nov 5, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.88% | 774,000 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.83% | 154,000 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.23% | 154,000 |
| Oct 31, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.31% | 152,000 |
| Oct 30, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 152,000 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 270,000 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 150,000 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 188,000 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.23 | 0.26 | 0.26 | - | 162,000 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 168,000 |
| Oct 21, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 154,000 |
| Oct 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 8.00% | 326,000 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | - | 180,000 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 172,000 |
| Oct 15, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 2.00% | 218,000 |
| Oct 14, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 364,000 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 352,000 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 302,000 |