Skip to main content
Huaxin Building Materials Group Co., Ltd. (HKG:6655)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.72
+0.17 (1.03%)
Mar 10, 2026, 3:59 PM HKT

HKG:6655 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.9016.9816.5016.74-1.15%1,064,900
Mar 9, 202616.6916.8916.3516.5516.55-2.93%1,412,100
Mar 6, 202616.5017.3716.1517.0517.052.83%2,237,600
Mar 5, 202616.8817.0816.4316.5816.58-1.54%4,617,496
Mar 4, 202617.8217.8216.6016.8416.84-5.34%4,980,700
Mar 3, 202618.7018.9517.7317.7917.79-4.87%3,244,490
Mar 2, 202618.0118.8317.9218.7018.701.63%2,379,036
Feb 27, 202618.4018.5317.9218.4018.400.55%2,354,972
Feb 26, 202618.9618.9618.1518.3018.30-1.72%1,549,500
Feb 25, 202618.0518.9818.0518.6218.622.87%2,993,600
Feb 24, 202618.1018.1117.7518.1018.10-1,778,833
Feb 23, 202617.7518.2117.7518.1018.101.97%432,300
Feb 20, 202618.1918.1917.7217.7517.75-2.53%597,972
Feb 16, 202617.8818.3817.7218.2118.211.39%300,000
Feb 13, 202618.2018.2017.7217.9617.96-1.75%1,915,089
Feb 12, 202618.8618.8618.1618.2818.28-1.61%2,989,339
Feb 11, 202618.5818.7518.2018.5818.582.20%2,802,924
Feb 10, 202618.4618.7418.0018.1818.18-1.46%3,318,840
Feb 9, 202619.3019.3018.3118.4518.45-1.65%2,736,588
Feb 6, 202618.9019.1718.4218.7618.76-0.90%1,579,716
Feb 5, 202619.9019.9018.8518.9318.93-4.87%2,753,116
Feb 4, 202619.1319.9819.0119.9019.905.07%3,716,600
Feb 3, 202618.4219.1718.0618.9418.946.40%5,484,904
Feb 2, 202618.4018.5817.4217.8017.80-4.35%6,901,016
Jan 30, 202619.2019.3018.5118.6118.61-3.07%5,605,090
Jan 29, 202619.6419.9318.3619.2019.20-4.10%11,005,320
Jan 28, 202619.8220.1219.5120.0220.021.16%2,463,700
Jan 27, 202620.1020.1619.3519.7919.79-1.35%2,884,640
Jan 26, 202619.9920.2019.6220.0620.060.50%3,729,632
Jan 23, 202619.9520.1019.3819.9619.960.10%2,426,920
Jan 22, 202619.2019.9419.0019.9419.944.18%3,581,900
Jan 21, 202619.1919.1918.5119.1419.141.22%4,253,460
Jan 20, 202619.1019.1618.6818.9118.91-0.42%2,321,106
Jan 19, 202618.8019.1718.5018.9918.990.05%4,535,448
Jan 16, 202618.1419.1518.0018.9818.986.21%5,393,924
Jan 15, 202617.9717.9817.5117.8717.87-2,466,579
Jan 14, 202618.4018.4017.5117.8717.87-1.38%7,495,200
Jan 13, 202618.4118.4917.9318.1218.12-1.58%4,105,780
Jan 12, 202618.6918.8517.9418.4118.41-1.45%4,126,560
Jan 9, 202618.5319.0218.1418.6818.681.47%3,259,545
Jan 8, 202619.1119.1118.1518.4118.41-1.34%3,072,100
Jan 7, 202618.5019.4818.3118.6618.661.52%7,986,948
Jan 6, 202618.4718.6217.7218.3818.38-0.38%4,251,020
Jan 5, 202618.5018.6818.1318.4518.45-0.38%2,125,540
Jan 2, 202618.0218.6017.8018.5218.522.77%852,700
Dec 31, 202517.8018.2817.5818.0218.021.87%1,860,880
Dec 30, 202517.6217.7817.2917.6917.69-2,534,480
Dec 29, 202518.1418.1417.5517.6917.69-2.48%2,225,560
Dec 24, 202517.9618.3717.8918.1418.141.91%2,057,367
Dec 23, 202517.8917.9117.5317.8017.800.28%1,051,900
Dec 22, 202517.5118.0317.5117.7517.751.72%2,137,900
Dec 19, 202517.4217.5417.2417.4517.450.69%2,915,303
Dec 18, 202517.5617.7017.2717.3317.33-1.87%2,257,700
Dec 17, 202517.5017.6817.1217.6617.661.49%2,416,800
Dec 16, 202517.2817.7517.0817.4017.40-0.23%2,241,700
Dec 15, 202517.0617.9316.9817.4417.441.87%4,651,300
Dec 12, 202516.4017.1716.3117.1217.124.39%3,322,509
Dec 11, 202517.1517.1516.3216.4016.40-3.19%3,791,617
Dec 10, 202516.9617.1516.1016.9416.941.50%5,809,692
Dec 9, 202517.0617.1916.5616.6916.69-2.17%1,564,500
Dec 8, 202517.2217.2416.9517.0617.06-0.81%1,107,400
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