Skip to main content
Huaxin Building Materials Group Co., Ltd. (HKG:6655)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.20
+0.21 (1.24%)
At close: Dec 5, 2025

HKG:6655 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0917.3816.8817.2017.201.24%2,784,100
Dec 4, 202517.0217.0216.5616.9916.990.77%1,504,500
Dec 3, 202517.8017.8016.6216.8616.86-2.37%1,395,700
Dec 2, 202516.8417.2816.5817.2717.271.95%3,015,908
Dec 1, 202516.9417.2216.7116.9416.94-1.40%2,773,834
Nov 28, 202517.1017.1816.8817.1817.181.06%1,224,978
Nov 27, 202517.5317.7716.9717.0017.00-3.02%1,128,576
Nov 26, 202517.2717.8717.1417.5317.531.51%2,914,422
Nov 25, 202517.0617.4216.9917.2717.270.52%3,512,976
Nov 24, 202516.8817.3016.7817.1817.182.38%2,320,522
Nov 21, 202517.6017.6516.6816.7816.78-5.68%4,049,100
Nov 20, 202517.6018.1917.5717.7917.791.08%2,287,000
Nov 19, 202517.5817.9717.4417.6017.60-0.68%1,324,220
Nov 18, 202518.6918.6917.6017.7217.72-3.75%2,929,006
Nov 17, 202518.7018.7018.0018.4118.41-1.39%3,629,556
Nov 14, 202518.4519.3018.2018.6718.67-0.90%3,549,822
Nov 13, 202518.9019.0818.4818.8418.470.91%3,540,530
Nov 12, 202519.4019.4018.5518.6718.30-2.46%3,288,500
Nov 11, 202519.2419.5819.0719.1418.760.37%3,642,500
Nov 10, 202518.7919.1718.5219.0718.691.92%8,193,644
Nov 7, 202518.0418.9617.8818.7118.343.94%7,757,582
Nov 6, 202518.3018.3417.7418.0017.64-1.04%3,693,200
Nov 5, 202517.5618.1917.2118.1917.833.12%8,615,081
Nov 4, 202518.1718.1717.6017.6417.29-2.00%3,304,900
Nov 3, 202517.8818.3917.2918.0017.643.21%6,972,862
Oct 31, 202517.8017.9517.3517.4417.09-1.97%2,938,500
Oct 30, 202517.6117.9517.1817.7917.441.31%6,786,888
Oct 28, 202517.9518.0017.2417.5617.21-1.84%4,028,440
Oct 27, 202517.4018.3516.8317.8917.5410.23%25,091,340
Oct 24, 202515.8116.4215.8116.2315.911.44%2,569,400
Oct 23, 202516.8616.8615.5716.0015.68-4.02%6,917,268
Oct 22, 202516.9516.9516.3716.6716.34-0.66%2,992,695
Oct 21, 202516.8617.3516.7016.7816.45-0.47%4,285,100
Oct 20, 202516.6716.9316.3516.8616.531.93%4,168,668
Oct 17, 202517.0217.6016.4816.5416.21-1.78%7,446,800
Oct 16, 202517.8017.8016.7016.8416.51-3.72%8,511,286
Oct 15, 202516.5017.7616.4317.4917.145.05%21,060,920
Oct 14, 202516.6017.4416.4616.6516.32-1.25%15,595,840
Oct 13, 202516.2017.0316.0616.8616.53-0.82%10,170,960
Oct 10, 202515.4717.3515.3217.0016.669.68%24,210,190
Oct 9, 202514.7215.5814.7215.5015.196.82%6,931,382
Oct 8, 202514.6614.7214.3814.5114.22-1.02%775,856
Oct 6, 202514.9815.2814.5614.6614.37-1.08%1,040,600
Oct 3, 202514.9015.0214.7214.8214.53-0.54%489,300
Oct 2, 202515.3915.4814.7914.9014.61-5.04%1,242,400
Sep 30, 202515.2015.7415.0615.6915.383.22%5,141,744
Sep 29, 202514.9215.3014.4815.2014.904.68%6,106,076
Sep 26, 202514.5315.0314.3414.5214.230.76%3,926,500
Sep 25, 202514.9315.0714.3514.4114.12-1.57%4,033,580
Sep 24, 202514.8114.8114.4114.6414.35-1.21%2,499,672
Sep 23, 202514.9815.1214.5114.8214.53-1.92%4,361,900
Sep 22, 202514.9615.3514.7415.1114.811.07%3,454,200
Sep 19, 202515.1015.3514.9514.9514.65-0.99%6,017,300
Sep 18, 202514.8215.1014.7215.1014.801.07%7,150,200
Sep 17, 202515.0015.0114.4614.9414.64-0.27%8,026,408
Sep 16, 202515.3015.3414.7814.9814.68-1.19%8,400,201
Sep 15, 202515.0015.3814.6115.1614.861.74%9,912,600
Sep 12, 202514.7815.4914.6114.9014.611.71%19,132,600
Sep 11, 202514.0114.8113.9214.6514.364.94%14,692,200
Sep 10, 202513.9314.0813.6013.9613.68-0.07%5,496,800
Sep 9, 202514.0014.4213.8813.9713.69-0.43%8,817,820
Sep 8, 202513.5214.0613.4914.0313.754.39%11,821,840
Sep 5, 202513.1013.5012.9913.4413.173.62%8,380,401
Sep 4, 202513.0513.1012.7512.9712.71-0.15%5,352,006
Sep 3, 202513.1813.3412.9612.9912.73-1.44%4,986,500
Sep 2, 202513.7013.7013.0013.1812.92-3.23%11,537,300
Sep 1, 202513.3013.7413.2813.6213.353.65%15,562,060
Aug 29, 202513.1213.3613.1113.1412.88-0.08%4,512,080
Aug 28, 202513.1613.2412.8413.1512.890.61%6,111,600
Aug 27, 202513.3813.6013.0313.0712.81-2.83%7,896,100
Aug 26, 202513.2213.5513.1313.4513.181.36%6,966,856
Aug 25, 202513.0013.5212.9413.2713.012.63%12,552,040
Aug 22, 202512.8412.9512.7212.9312.670.62%6,361,620
Aug 21, 202513.1413.1512.8012.8512.60-0.70%7,647,671
Aug 20, 202513.1513.1512.8412.9412.68-1.07%8,219,748
Aug 19, 202513.2913.4313.0213.0812.82-1.65%8,338,560
Aug 18, 202513.4213.5913.2513.3013.040.08%11,289,520
Aug 15, 202513.5113.5713.2513.2913.03-0.89%10,885,500
Aug 14, 202513.7814.0513.4013.4113.14-2.69%13,702,040
Aug 13, 202513.8413.9013.6813.7813.51-9,003,089
Aug 12, 202513.9613.9813.5313.7813.51-1.01%12,859,300
Aug 11, 202514.0014.1813.6813.9213.640.29%16,634,930
Aug 8, 202513.4814.6513.3313.8813.613.27%54,585,780
Aug 7, 202513.6013.6813.2913.4413.170.83%13,430,200
Aug 6, 202513.3513.5813.1413.3313.07-14,241,810
Aug 5, 202512.9813.3512.8713.3313.072.78%16,933,200
Aug 4, 202512.9013.0912.7212.9712.710.39%12,069,570
Aug 1, 202512.9813.1412.7612.9212.660.16%13,083,600
Jul 31, 202513.2613.4212.7812.9012.64-2.12%24,755,510
Jul 30, 202513.6414.1813.1813.1812.92-4.77%33,698,960
Jul 29, 202513.6814.6613.0613.8413.571.47%79,801,450
Jul 28, 202513.4613.8013.2613.6413.371.34%26,833,440
Jul 25, 202514.7214.7813.3813.4613.19-7.17%49,231,240
Jul 24, 202514.5015.2414.0414.5014.211.26%108,133,600
Jul 23, 202516.2016.4014.3014.3214.04-9.37%148,587,600
Jul 22, 202517.8018.3215.7615.8015.49-15.05%211,026,700
Jul 21, 202511.5220.1011.5218.6018.2385.63%425,434,800
Jul 18, 202510.0210.089.8310.029.820.20%1,772,148
Jul 17, 20259.8810.089.8110.009.80-0.99%1,226,700
Jul 16, 202510.0010.189.8910.109.900.20%1,300,500