Skip to main content
Huaxin Building Materials Group Co., Ltd. (HKG:6655)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.87
+0.06 (0.36%)
Apr 29, 2026, 4:08 PM HKT

HKG:6655 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.8116.9816.7416.8716.870.36%544,500
Apr 28, 202616.8416.9916.6016.8116.81-0.47%1,156,588
Apr 27, 202617.3217.3216.8016.8916.89-1.80%1,028,400
Apr 24, 202616.6017.3316.6017.2017.202.50%1,826,697
Apr 23, 202617.1117.1616.6516.7816.78-1.76%3,073,300
Apr 22, 202617.2417.2416.7517.0817.08-0.64%1,517,100
Apr 21, 202617.2517.3616.8917.1917.190.70%2,874,300
Apr 20, 202617.3017.4316.8817.0717.07-0.70%839,200
Apr 17, 202617.8017.8017.1117.1917.19-2.16%869,030
Apr 16, 202617.5017.8017.2817.5717.570.51%2,152,008
Apr 15, 202617.8617.8817.4017.4817.48-0.68%945,800
Apr 14, 202617.3317.7917.1717.6017.601.56%2,387,900
Apr 13, 202617.5817.8017.1017.3317.33-2.75%3,585,000
Apr 10, 202618.1518.3817.6717.8217.82-1.71%1,704,696
Apr 9, 202618.0018.3817.6418.1318.13-1.47%1,360,473
Apr 8, 202618.0018.4717.8518.4018.403.84%4,248,506
Apr 2, 202617.6817.9217.0917.7217.720.23%4,752,572
Apr 1, 202617.1717.8816.7117.6817.6810.29%11,428,380
Mar 31, 202615.6116.3815.6116.0316.030.69%3,331,275
Mar 30, 202615.0916.1615.0315.9215.924.67%5,237,000
Mar 27, 202615.3116.0915.1215.2115.21-0.59%3,475,100
Mar 26, 202615.6915.7515.1215.3015.30-1.86%3,583,000
Mar 25, 202615.1015.6515.1015.5915.593.79%2,953,864
Mar 24, 202614.3815.1314.2815.0215.025.77%3,879,540
Mar 23, 202614.6014.6713.8914.2014.20-5.21%3,530,192
Mar 20, 202615.1215.3714.8114.9814.98-0.93%3,545,300
Mar 19, 202615.9515.9514.8915.1215.12-6.15%5,800,200
Mar 18, 202616.1216.3615.8016.1116.11-0.56%2,577,400
Mar 17, 202616.1616.9916.0816.2016.20-0.67%4,163,784
Mar 16, 202616.5016.9816.1816.3116.31-2.92%3,841,588
Mar 13, 202616.9017.2016.7716.8016.800.18%1,524,700
Mar 12, 202617.1017.1016.4016.7716.77-0.65%2,161,400
Mar 11, 202616.6717.1516.6616.8816.880.90%1,079,400
Mar 10, 202616.9016.9816.5016.7316.731.09%1,378,100
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