Huaqin Co., Ltd. (3296) Price History
Daily open, high, low, close and volume for Huaqin Co., Ltd. (3296) from 2026-04-23 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | HKD 53.80 | HKD 53.80 | HKD 49.70 | HKD 49.98 | 1,140,500 |
| 2026-10-21 | HKD 55.00 | HKD 56.70 | HKD 52.65 | HKD 52.65 | 1,071,480 |
| 2026-10-20 | HKD 53.00 | HKD 55.45 | HKD 53.00 | HKD 54.05 | 1,421,420 |
| 2026-10-16 | HKD 52.00 | HKD 53.80 | HKD 51.70 | HKD 53.70 | 819,600 |
| 2026-10-15 | HKD 52.00 | HKD 52.20 | HKD 50.15 | HKD 51.00 | 1,039,680 |
| 2026-10-14 | HKD 57.30 | HKD 57.30 | HKD 53.15 | HKD 53.30 | 1,300,180 |
| 2026-10-13 | HKD 57.00 | HKD 58.25 | HKD 54.35 | HKD 57.30 | 1,135,300 |
| 2026-10-12 | HKD 57.95 | HKD 58.45 | HKD 56.40 | HKD 57.05 | 1,204,779 |
| 2026-10-09 | HKD 59.80 | HKD 59.50 | HKD 57.25 | HKD 58.60 | 2,746,707 |
| 2026-10-08 | HKD 63.50 | HKD 63.65 | HKD 58.80 | HKD 58.95 | 1,787,240 |
| 2026-10-07 | HKD 65.10 | HKD 65.15 | HKD 61.70 | HKD 63.00 | 902,380 |
| 2026-10-06 | HKD 66.50 | HKD 66.50 | HKD 65.05 | HKD 65.10 | 137,800 |
| 2026-10-05 | HKD 65.00 | HKD 66.95 | HKD 65.00 | HKD 65.60 | 190,460 |
| 2026-10-02 | HKD 65.85 | HKD 66.45 | HKD 64.10 | HKD 66.05 | 305,000 |
| 2026-09-30 | HKD 69.80 | HKD 69.80 | HKD 65.15 | HKD 65.80 | 1,234,140 |
| 2026-09-29 | HKD 67.90 | HKD 69.15 | HKD 67.35 | HKD 68.40 | 519,240 |
| 2026-09-28 | HKD 70.15 | HKD 70.25 | HKD 67.80 | HKD 67.90 | 890,340 |
| 2026-09-25 | HKD 70.25 | HKD 71.45 | HKD 68.85 | HKD 70.15 | 201,500 |
| 2026-09-24 | HKD 72.00 | HKD 73.35 | HKD 70.10 | HKD 70.85 | 574,840 |
| 2026-09-23 | HKD 71.75 | HKD 73.00 | HKD 70.75 | HKD 71.25 | 542,080 |
| 2026-09-22 | HKD 73.70 | HKD 75.80 | HKD 71.55 | HKD 71.90 | 794,860 |
| 2026-09-21 | HKD 73.45 | HKD 73.80 | HKD 71.70 | HKD 73.35 | 599,260 |
| 2026-09-18 | HKD 70.80 | HKD 72.70 | HKD 69.70 | HKD 71.55 | 829,938 |
| 2026-09-17 | HKD 70.90 | HKD 71.45 | HKD 68.85 | HKD 69.95 | 685,680 |
| 2026-09-16 | HKD 69.80 | HKD 71.45 | HKD 68.75 | HKD 70.90 | 675,900 |
| 2026-09-15 | HKD 68.20 | HKD 71.25 | HKD 67.55 | HKD 69.00 | 800,843 |
| 2026-09-14 | HKD 71.05 | HKD 71.05 | HKD 67.50 | HKD 67.50 | 876,040 |
| 2026-09-11 | HKD 70.20 | HKD 72.30 | HKD 68.55 | HKD 71.05 | 1,057,940 |
| 2026-09-10 | HKD 74.80 | HKD 74.85 | HKD 72.20 | HKD 72.35 | 360,660 |
| 2026-09-09 | HKD 73.95 | HKD 75.45 | HKD 72.40 | HKD 74.45 | 509,500 |
| 2026-09-08 | HKD 76.80 | HKD 76.80 | HKD 72.85 | HKD 72.90 | 891,020 |
| 2026-09-07 | HKD 74.85 | HKD 77.00 | HKD 72.95 | HKD 76.40 | 1,121,960 |
| 2026-09-04 | HKD 77.50 | HKD 78.10 | HKD 73.35 | HKD 73.75 | 1,114,620 |
| 2026-09-03 | HKD 78.00 | HKD 78.80 | HKD 75.05 | HKD 75.95 | 538,860 |
| 2026-09-02 | HKD 75.00 | HKD 79.00 | HKD 75.00 | HKD 76.00 | 878,942 |
| 2026-09-01 | HKD 79.40 | HKD 79.40 | HKD 76.15 | HKD 76.55 | 404,620 |
| 2026-08-31 | HKD 75.30 | HKD 79.25 | HKD 73.55 | HKD 78.60 | 1,285,980 |
| 2026-08-28 | HKD 79.60 | HKD 80.20 | HKD 75.60 | HKD 75.60 | 1,074,120 |
| 2026-08-27 | HKD 78.00 | HKD 78.75 | HKD 76.30 | HKD 78.25 | 843,860 |
| 2026-08-26 | HKD 73.00 | HKD 77.65 | HKD 73.00 | HKD 77.30 | 1,926,278 |
| 2026-08-25 | HKD 71.10 | HKD 73.90 | HKD 69.15 | HKD 73.55 | 897,860 |
| 2026-08-24 | HKD 74.85 | HKD 75.45 | HKD 71.05 | HKD 71.45 | 899,800 |
| 2026-08-21 | HKD 71.95 | HKD 76.00 | HKD 70.85 | HKD 74.25 | 1,154,180 |
| 2026-08-20 | HKD 73.00 | HKD 73.00 | HKD 70.50 | HKD 71.00 | 390,820 |
| 2026-08-19 | HKD 74.80 | HKD 74.80 | HKD 70.05 | HKD 71.20 | 895,000 |
| 2026-08-18 | HKD 79.60 | HKD 79.60 | HKD 74.30 | HKD 75.85 | 1,334,000 |
| 2026-08-17 | HKD 75.05 | HKD 78.40 | HKD 75.05 | HKD 78.20 | 1,579,921 |
| 2026-08-14 | HKD 78.45 | HKD 78.45 | HKD 73.10 | HKD 75.75 | 2,726,840 |
| 2026-08-13 | HKD 71.50 | HKD 78.90 | HKD 71.50 | HKD 77.50 | 5,099,650 |
| 2026-08-12 | HKD 70.80 | HKD 72.15 | HKD 69.50 | HKD 70.20 | 1,326,478 |
| 2026-08-11 | HKD 71.85 | HKD 74.45 | HKD 71.20 | HKD 71.25 | 1,327,680 |
| 2026-08-10 | HKD 71.40 | HKD 72.85 | HKD 69.50 | HKD 71.70 | 1,634,182 |
| 2026-08-07 | HKD 70.00 | HKD 70.95 | HKD 67.40 | HKD 70.65 | 1,470,520 |
| 2026-08-06 | HKD 68.10 | HKD 70.50 | HKD 67.35 | HKD 69.10 | 1,128,586 |
| 2026-08-05 | HKD 68.15 | HKD 71.50 | HKD 67.25 | HKD 69.15 | 2,148,819 |
| 2026-08-04 | HKD 65.00 | HKD 68.55 | HKD 64.50 | HKD 67.85 | 1,659,500 |
| 2026-08-03 | HKD 69.75 | HKD 69.60 | HKD 63.05 | HKD 64.00 | 2,506,420 |
| 2026-07-31 | HKD 69.00 | HKD 69.95 | HKD 66.60 | HKD 69.35 | 2,477,862 |
| 2026-07-30 | HKD 64.95 | HKD 65.85 | HKD 61.25 | HKD 63.50 | 2,106,340 |
| 2026-07-29 | HKD 63.15 | HKD 65.80 | HKD 60.55 | HKD 64.20 | 2,775,325 |
| 2026-07-28 | HKD 65.50 | HKD 66.00 | HKD 62.40 | HKD 63.35 | 2,429,440 |
| 2026-07-27 | HKD 69.05 | HKD 70.25 | HKD 66.00 | HKD 67.25 | 1,945,768 |
| 2026-07-24 | HKD 68.50 | HKD 72.50 | HKD 67.60 | HKD 68.35 | 3,137,780 |
| 2026-07-23 | HKD 75.20 | HKD 76.00 | HKD 69.35 | HKD 69.35 | 4,362,900 |
| 2026-07-22 | HKD 72.00 | HKD 80.15 | HKD 71.25 | HKD 74.20 | 8,959,049 |
| 2026-07-21 | HKD 61.75 | HKD 69.50 | HKD 61.75 | HKD 69.20 | 4,764,798 |
| 2026-07-20 | HKD 59.00 | HKD 61.55 | HKD 57.65 | HKD 61.45 | 2,387,814 |
| 2026-07-17 | HKD 63.35 | HKD 63.35 | HKD 57.25 | HKD 57.85 | 2,521,623 |
| 2026-07-16 | HKD 67.00 | HKD 69.15 | HKD 62.80 | HKD 62.95 | 2,706,601 |
| 2026-07-15 | HKD 70.80 | HKD 71.50 | HKD 65.10 | HKD 65.30 | 2,132,860 |
| 2026-07-14 | HKD 69.80 | HKD 70.30 | HKD 60.00 | HKD 68.80 | 4,356,276 |
| 2026-07-13 | HKD 73.50 | HKD 73.60 | HKD 65.00 | HKD 66.50 | 2,240,600 |
| 2026-07-10 | HKD 68.00 | HKD 73.75 | HKD 67.80 | HKD 70.00 | 7,006,765 |
| 2026-07-09 | HKD 70.00 | HKD 70.00 | HKD 63.00 | HKD 66.20 | 6,119,840 |
| 2026-07-08 | HKD 61.35 | HKD 69.50 | HKD 60.65 | HKD 68.85 | 5,933,460 |
| 2026-07-07 | HKD 61.90 | HKD 62.40 | HKD 57.10 | HKD 57.95 | 2,095,698 |
| 2026-07-06 | HKD 63.00 | HKD 63.30 | HKD 57.05 | HKD 61.90 | 2,274,385 |
| 2026-07-03 | HKD 61.60 | HKD 64.60 | HKD 60.80 | HKD 63.55 | 1,230,802 |
| 2026-07-02 | HKD 66.00 | HKD 67.35 | HKD 61.10 | HKD 61.40 | 2,213,082 |
| 2026-06-30 | HKD 64.30 | HKD 69.95 | HKD 63.00 | HKD 68.35 | 2,430,460 |
| 2026-06-29 | HKD 64.00 | HKD 65.10 | HKD 61.50 | HKD 62.40 | 1,254,560 |
| 2026-06-26 | HKD 69.60 | HKD 69.60 | HKD 62.10 | HKD 63.50 | 1,887,140 |
| 2026-06-25 | HKD 69.00 | HKD 71.80 | HKD 67.25 | HKD 69.20 | 2,260,150 |
| 2026-06-24 | HKD 68.00 | HKD 71.15 | HKD 66.35 | HKD 69.05 | 2,814,961 |
| 2026-06-23 | HKD 74.20 | HKD 74.70 | HKD 67.90 | HKD 68.00 | 2,819,360 |
| 2026-06-22 | HKD 79.75 | HKD 81.00 | HKD 73.50 | HKD 74.55 | 3,586,860 |
| 2026-06-18 | HKD 81.55 | HKD 83.80 | HKD 79.00 | HKD 79.50 | 2,645,718 |
| 2026-06-17 | HKD 79.00 | HKD 83.85 | HKD 77.90 | HKD 82.15 | 2,248,798 |
| 2026-06-16 | HKD 83.90 | HKD 83.90 | HKD 78.00 | HKD 79.05 | 1,615,880 |
| 2026-06-15 | HKD 81.00 | HKD 85.80 | HKD 80.25 | HKD 82.55 | 3,118,243 |
| 2026-06-12 | HKD 83.00 | HKD 84.00 | HKD 78.50 | HKD 78.50 | 2,206,362 |
| 2026-06-11 | HKD 81.60 | HKD 83.25 | HKD 77.80 | HKD 79.95 | 2,125,626 |
| 2026-06-10 | HKD 80.00 | HKD 84.90 | HKD 77.60 | HKD 81.00 | 3,471,180 |
| 2026-06-09 | HKD 76.50 | HKD 83.85 | HKD 72.20 | HKD 82.00 | 7,039,643 |
| 2026-06-08 | HKD 71.30 | HKD 75.25 | HKD 71.30 | HKD 74.10 | 2,560,864 |
| 2026-06-05 | HKD 82.15 | HKD 82.15 | HKD 75.80 | HKD 76.50 | 2,986,182 |
| 2026-06-04 | HKD 87.00 | HKD 87.30 | HKD 81.80 | HKD 82.15 | 3,731,819 |
| 2026-06-03 | HKD 93.00 | HKD 95.95 | HKD 87.40 | HKD 88.25 | 3,845,095 |
| 2026-06-02 | HKD 98.00 | HKD 100.40 | HKD 92.00 | HKD 93.00 | 6,517,509 |
| 2026-06-01 | HKD 86.60 | HKD 101.00 | HKD 85.10 | HKD 93.75 | 7,446,188 |
| 2026-05-29 | HKD 87.00 | HKD 88.50 | HKD 78.65 | HKD 78.75 | 2,508,147 |
| 2026-05-28 | HKD 82.80 | HKD 83.95 | HKD 77.60 | HKD 80.15 | 1,190,640 |
| 2026-05-27 | HKD 86.95 | HKD 89.00 | HKD 82.05 | HKD 83.15 | 1,379,980 |
| 2026-05-26 | HKD 82.45 | HKD 87.95 | HKD 81.20 | HKD 84.45 | 2,105,170 |
| 2026-05-22 | HKD 75.00 | HKD 82.85 | HKD 75.00 | HKD 82.45 | 2,421,827 |
| 2026-05-21 | HKD 80.50 | HKD 82.29 | HKD 72.86 | HKD 74.36 | 2,178,400 |
| 2026-05-20 | HKD 75.71 | HKD 78.29 | HKD 72.93 | HKD 78.29 | 873,460 |
| 2026-05-19 | HKD 78.71 | HKD 78.71 | HKD 72.00 | HKD 74.64 | 2,354,674 |
| 2026-05-18 | HKD 80.57 | HKD 83.29 | HKD 77.14 | HKD 78.71 | 818,440 |
| 2026-05-15 | HKD 80.71 | HKD 84.86 | HKD 78.07 | HKD 80.57 | 1,344,700 |
| 2026-05-14 | HKD 87.14 | HKD 87.93 | HKD 80.79 | HKD 82.00 | 1,872,724 |
| 2026-05-13 | HKD 75.00 | HKD 84.86 | HKD 75.00 | HKD 84.43 | 1,601,651 |
| 2026-05-12 | HKD 82.14 | HKD 82.14 | HKD 75.64 | HKD 77.14 | 1,405,188 |
| 2026-05-11 | HKD 87.14 | HKD 87.21 | HKD 78.64 | HKD 80.07 | 3,049,060 |
| 2026-05-08 | HKD 77.07 | HKD 89.00 | HKD 76.21 | HKD 85.71 | 3,904,033 |
| 2026-05-07 | HKD 76.14 | HKD 79.00 | HKD 72.86 | HKD 77.86 | 1,308,020 |
| 2026-05-06 | HKD 70.43 | HKD 81.43 | HKD 70.00 | HKD 76.07 | 3,559,726 |
| 2026-05-05 | HKD 65.36 | HKD 71.07 | HKD 63.57 | HKD 70.43 | 3,795,940 |
| 2026-05-04 | HKD 65.71 | HKD 67.43 | HKD 62.50 | HKD 65.36 | 2,564,380 |
| 2026-04-30 | HKD 64.00 | HKD 65.64 | HKD 60.11 | HKD 65.00 | 5,618,779 |
| 2026-04-29 | HKD 65.36 | HKD 65.36 | HKD 59.71 | HKD 62.71 | 6,071,270 |
| 2026-04-28 | HKD 69.64 | HKD 69.64 | HKD 64.50 | HKD 65.36 | 4,016,488 |
| 2026-04-27 | HKD 64.29 | HKD 71.29 | HKD 64.00 | HKD 70.00 | 7,870,809 |
| 2026-04-24 | HKD 63.04 | HKD 66.79 | HKD 60.75 | HKD 63.39 | 8,289,537 |
| 2026-04-23 | HKD 62.54 | HKD 64.96 | HKD 60.71 | HKD 62.86 | 34,439,157 |