HKSE - Delayed Quote HKD

HUIXIN CREDIT (1577.HK)

0.860

-0.150

(-14.85%)

At close: March 31 at 2:59:09 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	0.860	0.860	0.860	0.860	0.860	-
Apr 10, 2025	0.860	0.860	0.860	0.860	0.860	-
Apr 9, 2025	0.860	0.860	0.860	0.860	0.860	-
Apr 8, 2025	0.860	0.860	0.860	0.860	0.860	-
Apr 7, 2025	0.860	0.860	0.860	0.860	0.860	-
Apr 3, 2025	1.010	1.010	1.010	1.010	1.010	-
Apr 2, 2025	1.010	1.010	1.010	1.010	1.010	-
Apr 1, 2025	1.010	1.010	1.010	1.010	1.010	-
Mar 31, 2025	1.010	1.010	1.010	1.010	1.010	4,000
Mar 28, 2025	0.980	0.980	0.980	0.980	0.980	-
Mar 27, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 26, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 25, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 24, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 21, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 20, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 19, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 18, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 17, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 14, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 13, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 12, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 11, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 10, 2025	0.990	0.990	0.990	0.990	0.990	-
Mar 7, 2025	0.850	1.010	0.850	0.990	0.990	94,000
Mar 6, 2025	0.750	0.750	0.750	0.750	0.750	-
Mar 5, 2025	0.780	0.780	0.750	0.750	0.750	8,000
Mar 4, 2025	0.740	0.740	0.740	0.740	0.740	-
Mar 3, 2025	0.730	0.740	0.730	0.740	0.740	14,000
Feb 28, 2025	0.750	0.750	0.750	0.750	0.750	7,400,000
Feb 27, 2025	0.750	0.750	0.750	0.750	0.750	10,000
Feb 26, 2025	0.840	0.840	0.840	0.840	0.840	-
Feb 25, 2025	0.840	0.840	0.840	0.840	0.840	-
Feb 24, 2025	0.850	0.850	0.850	0.850	0.850	-
Feb 21, 2025	0.860	0.860	0.860	0.860	0.860	-
Feb 20, 2025	0.860	0.860	0.860	0.860	0.860	52,000
Feb 19, 2025	0.730	0.730	0.730	0.730	0.730	-
Feb 18, 2025	0.730	0.730	0.730	0.730	0.730	4,000
Feb 17, 2025	0.730	0.730	0.730	0.730	0.730	30,000
Feb 14, 2025	0.860	0.860	0.860	0.860	0.860	-
Feb 13, 2025	0.860	0.860	0.860	0.860	0.860	-
Feb 12, 2025	0.860	0.860	0.860	0.860	0.860	-
Feb 11, 2025	0.860	0.860	0.860	0.860	0.860	-
Feb 10, 2025	0.860	0.860	0.860	0.860	0.860	-
Feb 7, 2025	0.860	0.860	0.860	0.860	0.860	-
Feb 6, 2025	0.860	0.860	0.860	0.860	0.860	-
Feb 5, 2025	0.860	0.860	0.860	0.860	0.860	-
Feb 4, 2025	0.860	0.860	0.860	0.860	0.860	-
Feb 3, 2025	0.860	0.860	0.860	0.860	0.860	-
Jan 28, 2025	0.860	0.860	0.860	0.860	0.860	-
Jan 27, 2025	0.860	0.860	0.860	0.860	0.860	-
Jan 24, 2025	0.860	0.860	0.860	0.860	0.860	-
Jan 23, 2025	0.860	0.860	0.860	0.860	0.860	30,000
Jan 22, 2025	0.720	0.720	0.720	0.720	0.720	30,000
Jan 21, 2025	0.850	0.850	0.850	0.850	0.850	-
Jan 20, 2025	0.850	0.850	0.850	0.850	0.850	-
Jan 17, 2025	0.850	0.850	0.850	0.850	0.850	-
Jan 16, 2025	0.800	0.850	0.800	0.850	0.850	30,000
Jan 15, 2025	0.710	0.710	0.710	0.710	0.710	22,000
Jan 14, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 13, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 10, 2025	0.700	0.700	0.700	0.700	0.700	-
Jan 9, 2025	0.720	0.720	0.700	0.700	0.700	26,000
Jan 8, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 7, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 6, 2025	0.700	0.700	0.700	0.700	0.700	2,000
Jan 3, 2025	0.720	0.720	0.720	0.720	0.720	-
Jan 2, 2025	0.720	0.720	0.720	0.720	0.720	-
Dec 31, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 30, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 27, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 24, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 23, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 20, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 19, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 18, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 17, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 16, 2024	0.660	0.660	0.660	0.700	0.700	22,000
Dec 13, 2024	0.700	0.810	0.680	0.700	0.700	30,000
Dec 12, 2024	0.710	0.750	0.670	0.670	0.670	28,000
Dec 11, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 10, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 9, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 6, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 5, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 4, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 3, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 2, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 29, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 28, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 27, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 26, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 25, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 22, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 21, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 20, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 19, 2024	0.650	0.720	0.650	0.720	0.720	22,000
Nov 18, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 15, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 14, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 13, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 12, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 11, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 8, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 7, 2024	0.710	0.710	0.710	0.720	0.720	12,000
Nov 6, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 5, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 4, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 1, 2024	0.720	0.720	0.720	0.720	0.720	-
Oct 31, 2024	0.720	0.720	0.720	0.720	0.720	-
Oct 30, 2024	0.730	0.730	0.730	0.730	0.730	-
Oct 29, 2024	0.730	0.730	0.730	0.730	0.730	-
Oct 28, 2024	0.730	0.730	0.730	0.730	0.730	-
Oct 25, 2024	0.730	0.730	0.730	0.730	0.730	-
Oct 24, 2024	0.730	0.730	0.730	0.730	0.730	-
Oct 23, 2024	0.730	0.730	0.730	0.730	0.730	-
Oct 22, 2024	0.730	0.730	0.730	0.730	0.730	2,000
Oct 21, 2024	0.730	0.730	0.730	0.730	0.730	-
Oct 18, 2024	0.730	0.730	0.730	0.730	0.730	-
Oct 17, 2024	0.730	0.730	0.730	0.730	0.730	-
Oct 16, 2024	0.730	0.730	0.730	0.730	0.730	-
Oct 15, 2024	0.730	0.730	0.730	0.730	0.730	-
Oct 14, 2024	0.750	0.750	0.750	0.750	0.750	-
Oct 10, 2024	0.630	0.630	0.630	0.630	0.630	-
Oct 9, 2024	0.630	0.630	0.630	0.630	0.630	-
Oct 8, 2024	0.630	0.630	0.630	0.630	0.630	-
Oct 7, 2024	0.700	0.700	0.700	0.700	0.700	2,000
Oct 4, 2024	0.700	0.700	0.700	0.700	0.700	10,000
Oct 3, 2024	0.640	0.640	0.580	0.640	0.640	24,000
Oct 2, 2024	0.630	0.630	0.630	0.630	0.630	-
Sep 30, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 27, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 26, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 25, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 24, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 23, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 20, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 19, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 17, 2024	0.620	0.620	0.620	0.620	0.620	2,000
Sep 16, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 13, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 12, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 11, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 10, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 9, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 5, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 4, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 3, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 2, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 30, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 29, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 28, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 27, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 26, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 23, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 22, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 21, 2024	0.620	0.620	0.600	0.620	0.620	32,000
Aug 20, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 19, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 16, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 15, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 14, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 13, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 12, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 9, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 8, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 7, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 6, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 5, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 2, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 1, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 31, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 30, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 29, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 26, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 25, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 24, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 23, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 22, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 19, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 18, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 17, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 16, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 15, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 12, 2024	0.650	0.650	0.650	0.650	0.650	120,000
Jul 11, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 10, 2024	0.660	0.660	0.660	0.660	0.660	-
Jul 9, 2024	0.660	0.660	0.660	0.660	0.660	-
Jul 8, 2024	0.660	0.660	0.660	0.660	0.660	-
Jul 5, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 4, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 3, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 2, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 28, 2024	0.650	0.660	0.650	0.650	0.650	46,000
Jun 27, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 26, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 25, 2024	0.650	0.650	0.650	0.650	0.650	8,000
Jun 24, 2024	0.660	0.660	0.660	0.660	0.660	-
Jun 21, 2024	0.660	0.660	0.660	0.660	0.660	-
Jun 20, 2024	0.660	0.660	0.660	0.660	0.660	-
Jun 19, 2024	0.660	0.660	0.660	0.660	0.660	-
Jun 18, 2024	0.660	0.660	0.660	0.660	0.660	-
Jun 17, 2024	0.660	0.660	0.660	0.660	0.660	-
Jun 14, 2024	0.660	0.660	0.660	0.660	0.660	-
Jun 13, 2024	0.055 Dividend
Jun 13, 2024	0.660	0.660	0.660	0.660	0.660	-
Jun 12, 2024	0.660	0.660	0.660	0.660	0.605	-
Jun 11, 2024	0.700	0.700	0.700	0.700	0.642	-
Jun 7, 2024	0.700	0.700	0.700	0.700	0.642	-
Jun 6, 2024	0.700	0.700	0.700	0.700	0.642	-
Jun 5, 2024	0.700	0.700	0.700	0.700	0.642	-
Jun 4, 2024	0.700	0.700	0.700	0.700	0.642	-
Jun 3, 2024	0.700	0.700	0.700	0.700	0.642	-
May 31, 2024	0.700	0.700	0.700	0.700	0.642	-
May 30, 2024	0.700	0.700	0.700	0.700	0.642	-
May 29, 2024	0.700	0.700	0.700	0.700	0.642	-
May 28, 2024	0.700	0.700	0.700	0.700	0.642	-
May 27, 2024	0.700	0.700	0.700	0.700	0.642	-
May 24, 2024	0.700	0.700	0.700	0.700	0.642	2,000
May 23, 2024	0.720	0.720	0.720	0.720	0.660	-
May 22, 2024	0.720	0.720	0.720	0.720	0.660	-
May 21, 2024	0.720	0.720	0.720	0.720	0.660	-
May 20, 2024	0.730	0.730	0.720	0.720	0.660	32,000
May 17, 2024	0.630	0.630	0.630	0.630	0.578	-
May 16, 2024	0.630	0.670	0.630	0.630	0.578	42,000
May 14, 2024	0.580	0.580	0.580	0.610	0.559	23,262,000
May 13, 2024	0.560	0.560	0.560	0.560	0.513	-
May 10, 2024	0.560	0.560	0.560	0.560	0.513	-
May 9, 2024	0.560	0.560	0.560	0.560	0.513	-
May 8, 2024	0.560	0.560	0.560	0.560	0.513	-
May 7, 2024	0.560	0.560	0.560	0.560	0.513	-
May 6, 2024	0.560	0.560	0.560	0.560	0.513	-
May 3, 2024	0.520	0.520	0.520	0.560	0.513	2,000
May 2, 2024	0.540	0.540	0.540	0.540	0.495	-
Apr 30, 2024	0.540	0.540	0.540	0.540	0.495	-
Apr 29, 2024	0.540	0.540	0.540	0.540	0.495	-
Apr 26, 2024	0.540	0.540	0.540	0.540	0.495	-
Apr 25, 2024	0.530	0.530	0.530	0.530	0.486	-
Apr 24, 2024	0.530	0.530	0.530	0.530	0.486	-
Apr 23, 2024	0.530	0.530	0.530	0.530	0.486	-
Apr 22, 2024	0.530	0.530	0.530	0.530	0.486	-
Apr 19, 2024	0.530	0.530	0.530	0.530	0.486	-
Apr 18, 2024	0.530	0.530	0.530	0.530	0.486	-
Apr 17, 2024	0.530	0.530	0.530	0.530	0.486	-
Apr 16, 2024	0.530	0.530	0.530	0.530	0.486	-
Apr 15, 2024	0.530	0.530	0.530	0.530	0.486	-
Apr 12, 2024	0.510	0.510	0.510	0.510	0.468	-
Apr 11, 2024	0.510	0.510	0.510	0.510	0.468	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

HUIXIN CREDIT (1577.HK)