Huazhong In-Vehicle Holdings Company Limited (HKG:6830)
Hong Kong
· Delayed Price · Currency is HKD 0.224
+0.003 (1.36%)
Apr 29, 2026, 4:08 PM HKT
HKG:6830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 98,000 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 180,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 36,000 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.27% | 18,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 21, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 362,000 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.04% | 150,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.86% | 970,000 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.92% | 348,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.41% | 2,000 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.94% | 896,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 1,250,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 3.98% | 178,000 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -5.83% | 380,000 |
| Apr 8, 2026 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 4.80% | 1,562,000 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | - | 236,000 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.72% | 1,190,000 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.72% | 60,000 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.26% | 93,000 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.37% | 1,472,000 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.97% | 434,000 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 0.43% | 50,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 668,000 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | - | 10,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.45% | 352,000 |
| Mar 16, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -1.69% | 28,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 12, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.29% | 50,000 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.27% | 36,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 90,000 |
| Mar 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 128,000 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.24 | 0.24 | 3.96% | 242,000 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.30% | 186,000 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.86% | 144,000 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | 420,000 |
| Mar 2, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.68% | 340,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | 248,000 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 114,000 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 24, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 224,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.32% | 82,000 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 26,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.05% | 4,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 102,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.11% | 132,000 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 260,000 |
| Feb 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.86% | 950,000 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.97% | 242,000 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.87% | 3,532,000 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 1,416,000 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.02% | 702,000 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 3.64% | 316,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 214,000 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 28,000 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,248,000 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 296,000 |
| Jan 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.79% | 318,000 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.28% | 450,000 |
| Jan 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.10% | 80,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.31% | 348,000 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 124,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 226,000 |
| Jan 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 10,000 |
| Jan 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 30,000 |
| Jan 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 78,000 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 120,000 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.88% | 278,000 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -8.80% | 5,072,000 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.73% | 68,000 |
| Jan 8, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.82% | 768,000 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 66,000 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 82,000 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 324,000 |
| Jan 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 52,000 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 58,000 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.75% | 439,416 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 194,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,000 |
| Dec 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 24,000 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 150,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 440,000 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.21% | 458,000 |
| Dec 17, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.82% | 86,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 90,000 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.14% | 870,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Dec 11, 2025 | 0.27 | 0.26 | 0.25 | 0.26 | 0.26 | - | 34,000 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | 5.26% | 4,000 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.79% | 200,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 114,000 |
| Dec 5, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 1.92% | 334,000 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 440,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 268,000 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 82,000 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 38,000 |
| Nov 28, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.81% | 378,000 |