HKSE - Delayed Quote HKD

Huajin International Holdings Limited (2738.HK)

0.295

-0.020

(-6.35%)

At close: April 17 at 4:08:07 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.320	0.325	0.280	0.295	0.295	466,000
Apr 16, 2025	0.340	0.345	0.300	0.315	0.315	278,000
Apr 15, 2025	0.305	0.360	0.250	0.335	0.335	10,519,900
Apr 14, 2025	0.330	0.355	0.247	0.340	0.340	9,432,180
Apr 11, 2025	0.320	0.335	0.290	0.310	0.310	1,896,000
Apr 10, 2025	0.385	0.385	0.305	0.320	0.320	1,388,000
Apr 9, 2025	0.435	0.435	0.340	0.380	0.380	1,074,000
Apr 8, 2025	0.395	0.470	0.380	0.400	0.400	1,118,000
Apr 7, 2025	0.500	0.500	0.375	0.405	0.405	1,606,000
Apr 3, 2025	0.530	0.530	0.495	0.500	0.500	738,000
Apr 2, 2025	0.520	0.530	0.520	0.530	0.530	190,000
Apr 1, 2025	0.550	0.550	0.520	0.540	0.540	260,000
Mar 31, 2025	0.560	0.560	0.520	0.560	0.560	166,000
Mar 28, 2025	0.570	0.570	0.520	0.540	0.540	316,000
Mar 27, 2025	0.570	0.590	0.540	0.560	0.560	298,000
Mar 26, 2025	0.600	0.600	0.495	0.580	0.580	2,046,000
Mar 25, 2025	0.610	0.660	0.600	0.610	0.610	528,000
Mar 24, 2025	0.680	0.680	0.620	0.620	0.620	970,000
Mar 21, 2025	0.730	0.730	0.640	0.660	0.660	1,358,000
Mar 20, 2025	0.740	0.760	0.690	0.740	0.740	996,000
Mar 19, 2025	0.520	0.760	0.510	0.760	0.760	3,236,000
Mar 18, 2025	0.490	0.540	0.485	0.520	0.520	2,286,000
Mar 17, 2025	0.500	0.520	0.485	0.490	0.490	224,000
Mar 14, 2025	0.530	0.530	0.500	0.520	0.520	240,000
Mar 13, 2025	0.540	0.570	0.520	0.550	0.550	466,000
Mar 12, 2025	0.560	0.560	0.510	0.560	0.560	480,000
Mar 11, 2025	0.570	0.570	0.500	0.560	0.560	398,000
Mar 10, 2025	0.580	0.600	0.500	0.560	0.560	234,000
Mar 7, 2025	0.510	0.550	0.470	0.550	0.550	160,000
Mar 6, 2025	0.550	0.550	0.475	0.510	0.510	170,000
Mar 5, 2025	0.480	0.550	0.480	0.550	0.550	162,000
Mar 4, 2025	0.510	0.510	0.455	0.480	0.480	202,000
Mar 3, 2025	0.570	0.570	0.450	0.475	0.475	182,000
Feb 28, 2025	0.485	0.540	0.485	0.540	0.540	212,000
Feb 27, 2025	0.490	0.495	0.450	0.485	0.485	584,000
Feb 26, 2025	0.490	0.495	0.460	0.480	0.480	154,000
Feb 25, 2025	0.520	0.520	0.485	0.485	0.485	162,000
Feb 24, 2025	0.540	0.540	0.500	0.510	0.510	168,000
Feb 21, 2025	0.550	0.560	0.500	0.520	0.520	192,000
Feb 20, 2025	0.600	0.600	0.530	0.540	0.540	178,000
Feb 19, 2025	0.540	0.580	0.530	0.570	0.570	150,000
Feb 18, 2025	0.560	0.560	0.530	0.530	0.530	176,000
Feb 17, 2025	0.590	0.590	0.550	0.560	0.560	162,000
Feb 14, 2025	0.630	0.630	0.600	0.600	0.600	170,000
Feb 13, 2025	0.670	0.670	0.600	0.640	0.640	176,000
Feb 12, 2025	0.660	0.660	0.600	0.640	0.640	152,000
Feb 11, 2025	0.580	0.680	0.530	0.660	0.660	500,000
Feb 10, 2025	0.580	0.590	0.510	0.580	0.580	204,000
Feb 7, 2025	0.560	0.590	0.520	0.550	0.550	196,000
Feb 6, 2025	0.580	0.600	0.540	0.560	0.560	172,000
Feb 5, 2025	0.590	0.590	0.530	0.560	0.560	180,000
Feb 4, 2025	0.600	0.600	0.530	0.570	0.570	184,000
Feb 3, 2025	0.670	0.680	0.500	0.600	0.600	462,000
Jan 28, 2025	0.660	0.660	0.660	0.660	0.660	-
Jan 27, 2025	0.670	0.690	0.620	0.620	0.620	154,000
Jan 24, 2025	0.660	0.670	0.640	0.660	0.660	282,000
Jan 23, 2025	0.680	0.690	0.640	0.670	0.670	156,000
Jan 22, 2025	0.720	0.740	0.650	0.680	0.680	172,000
Jan 21, 2025	0.660	0.710	0.660	0.700	0.700	290,000
Jan 20, 2025	0.670	0.670	0.630	0.660	0.660	202,000
Jan 17, 2025	0.730	0.730	0.650	0.660	0.660	1,022,000
Jan 16, 2025	0.660	0.730	0.640	0.730	0.730	284,000
Jan 15, 2025	0.680	0.710	0.630	0.680	0.680	340,000
Jan 14, 2025	0.660	0.700	0.660	0.690	0.690	246,000
Jan 13, 2025	0.680	0.690	0.630	0.680	0.680	248,000
Jan 10, 2025	0.700	0.700	0.670	0.700	0.700	186,000
Jan 9, 2025	0.710	0.730	0.610	0.730	0.730	330,000
Jan 8, 2025	0.720	0.730	0.720	0.730	0.730	214,000
Jan 7, 2025	0.720	0.760	0.690	0.750	0.750	182,000
Jan 6, 2025	0.700	0.760	0.700	0.750	0.750	186,000
Jan 3, 2025	0.720	0.730	0.710	0.720	0.720	180,000
Jan 2, 2025	0.710	0.720	0.690	0.720	0.720	176,000
Dec 31, 2024	0.730	0.730	0.730	0.730	0.730	-
Dec 30, 2024	0.730	0.770	0.710	0.730	0.730	242,000
Dec 27, 2024	0.760	0.780	0.750	0.750	0.750	240,000
Dec 24, 2024	0.740	0.740	0.740	0.740	0.740	-
Dec 23, 2024	0.740	0.770	0.720	0.730	0.730	194,000
Dec 20, 2024	0.730	0.780	0.710	0.770	0.770	222,000
Dec 19, 2024	0.720	0.770	0.720	0.750	0.750	178,000
Dec 18, 2024	0.720	0.770	0.720	0.770	0.770	178,000
Dec 17, 2024	0.770	0.770	0.710	0.730	0.730	154,000
Dec 16, 2024	0.750	0.790	0.740	0.790	0.790	218,000
Dec 13, 2024	0.760	0.810	0.760	0.810	0.810	140,000
Dec 12, 2024	0.770	0.810	0.760	0.790	0.790	220,000
Dec 11, 2024	0.760	0.790	0.750	0.790	0.790	156,000
Dec 10, 2024	0.760	0.780	0.690	0.780	0.780	254,000
Dec 9, 2024	0.750	0.780	0.730	0.780	0.780	280,000
Dec 6, 2024	0.740	0.770	0.730	0.770	0.770	156,000
Dec 5, 2024	0.740	0.760	0.730	0.760	0.760	152,000
Dec 4, 2024	0.730	0.760	0.720	0.760	0.760	158,000
Dec 3, 2024	0.750	0.760	0.690	0.710	0.710	158,000
Dec 2, 2024	0.740	0.770	0.730	0.770	0.770	270,000
Nov 29, 2024	0.740	0.760	0.720	0.760	0.760	230,000
Nov 28, 2024	0.760	0.760	0.690	0.760	0.760	190,000
Nov 27, 2024	0.740	0.780	0.730	0.780	0.780	172,000
Nov 26, 2024	0.750	0.760	0.720	0.760	0.760	220,000
Nov 25, 2024	0.800	0.820	0.800	0.810	0.810	142,000
Nov 22, 2024	0.660	0.820	0.660	0.770	0.770	190,000
Nov 21, 2024	0.660	0.700	0.650	0.700	0.700	154,000
Nov 20, 2024	0.730	0.740	0.690	0.690	0.690	212,000
Nov 19, 2024	0.750	0.800	0.690	0.730	0.730	152,000
Nov 18, 2024	0.730	0.780	0.610	0.730	0.730	156,000
Nov 15, 2024	0.760	0.760	0.730	0.730	0.730	158,000
Nov 14, 2024	0.770	0.780	0.710	0.760	0.760	164,000
Nov 13, 2024	0.740	0.760	0.710	0.750	0.750	156,000
Nov 12, 2024	0.760	0.790	0.710	0.760	0.760	156,000
Nov 11, 2024	0.760	0.760	0.730	0.760	0.760	152,000
Nov 8, 2024	0.760	0.780	0.750	0.780	0.780	152,000
Nov 7, 2024	0.740	0.820	0.740	0.760	0.760	172,000
Nov 6, 2024	0.800	0.810	0.720	0.740	0.740	154,000
Nov 5, 2024	0.800	0.800	0.760	0.800	0.800	158,000
Nov 4, 2024	0.730	0.810	0.710	0.800	0.800	208,000
Nov 1, 2024	0.820	0.840	0.740	0.750	0.750	154,000
Oct 31, 2024	0.770	0.870	0.760	0.820	0.820	174,000
Oct 30, 2024	0.770	0.790	0.720	0.790	0.790	152,000
Oct 29, 2024	0.740	0.790	0.690	0.790	0.790	158,000
Oct 28, 2024	0.800	0.810	0.680	0.740	0.740	232,000
Oct 25, 2024	0.770	0.800	0.710	0.800	0.800	158,000
Oct 24, 2024	0.780	0.800	0.650	0.800	0.800	170,000
Oct 23, 2024	0.800	0.810	0.770	0.780	0.780	178,000
Oct 22, 2024	0.800	0.810	0.750	0.800	0.800	156,000
Oct 21, 2024	0.820	0.820	0.780	0.800	0.800	172,000
Oct 18, 2024	0.840	0.840	0.780	0.800	0.800	188,000
Oct 17, 2024	0.850	0.850	0.790	0.830	0.830	178,000
Oct 16, 2024	0.950	0.950	0.840	0.870	0.870	182,000
Oct 15, 2024	0.980	1.010	0.880	0.950	0.950	152,000
Oct 14, 2024	0.960	0.990	0.860	0.980	0.980	202,000
Oct 10, 2024	0.950	0.970	0.840	0.960	0.960	164,000
Oct 9, 2024	0.950	1.020	0.820	0.950	0.950	152,000
Oct 8, 2024	0.950	0.960	0.920	0.950	0.950	172,000
Oct 7, 2024	0.980	1.040	0.950	1.000	1.000	420,000
Oct 4, 2024	0.950	1.030	0.910	1.030	1.030	184,000
Oct 3, 2024	0.900	0.950	0.850	0.950	0.950	276,000
Oct 2, 2024	0.840	0.890	0.760	0.850	0.850	186,000
Sep 30, 2024	0.920	1.000	0.750	0.840	0.840	176,000
Sep 27, 2024	0.920	0.940	0.850	0.920	0.920	158,000
Sep 26, 2024	1.060	1.060	0.900	0.920	0.920	216,000
Sep 25, 2024	1.080	1.080	1.010	1.060	1.060	216,000
Sep 24, 2024	1.150	1.150	0.900	1.080	1.080	198,000
Sep 23, 2024	0.940	1.190	0.940	1.150	1.150	188,000
Sep 20, 2024	0.810	1.010	0.800	0.930	0.930	154,000
Sep 19, 2024	0.710	0.810	0.710	0.810	0.810	156,000
Sep 17, 2024	0.750	0.750	0.600	0.710	0.710	204,000
Sep 16, 2024	0.780	0.780	0.740	0.750	0.750	140,000
Sep 13, 2024	0.830	0.830	0.810	0.810	0.810	152,000
Sep 12, 2024	0.860	0.860	0.820	0.830	0.830	158,000
Sep 11, 2024	0.950	0.950	0.830	0.860	0.860	162,000
Sep 10, 2024	0.940	0.950	0.930	0.950	0.950	150,000
Sep 9, 2024	0.970	0.970	0.940	0.940	0.940	162,000
Sep 5, 2024	0.960	1.020	0.900	0.970	0.970	164,000
Sep 4, 2024	1.020	1.120	0.990	1.100	1.100	160,000
Sep 3, 2024	0.930	1.030	0.910	1.020	1.020	154,000
Sep 2, 2024	1.000	1.000	0.810	0.930	0.930	146,000
Aug 30, 2024	1.090	1.090	1.000	1.000	1.000	152,000
Aug 29, 2024	1.090	1.090	1.060	1.090	1.090	152,000
Aug 28, 2024	1.090	1.110	1.050	1.110	1.110	152,000
Aug 27, 2024	1.070	1.150	1.040	1.120	1.120	160,000
Aug 26, 2024	1.060	1.120	1.030	1.070	1.070	152,000
Aug 23, 2024	1.110	1.140	1.040	1.060	1.060	172,000
Aug 22, 2024	1.110	1.150	0.990	1.110	1.110	170,000
Aug 21, 2024	1.090	1.160	1.080	1.110	1.110	158,000
Aug 20, 2024	1.080	1.110	1.020	1.090	1.090	164,000
Aug 19, 2024	1.110	1.110	1.040	1.080	1.080	156,000
Aug 16, 2024	1.020	1.110	0.980	1.110	1.110	154,000
Aug 15, 2024	1.020	1.140	0.970	1.020	1.020	174,000
Aug 14, 2024	1.040	1.050	1.010	1.020	1.020	156,000
Aug 13, 2024	1.050	1.080	1.020	1.020	1.020	156,000
Aug 12, 2024	1.080	1.100	1.010	1.030	1.030	152,000
Aug 9, 2024	1.020	1.110	0.980	1.060	1.060	158,000
Aug 8, 2024	1.060	1.080	0.980	0.990	0.990	154,000
Aug 7, 2024	1.110	1.180	0.960	1.060	1.060	176,000
Aug 6, 2024	1.050	1.170	1.050	1.080	1.080	170,000
Aug 5, 2024	1.200	1.210	1.030	1.030	1.030	176,000
Aug 2, 2024	1.210	1.230	1.110	1.180	1.180	152,000
Aug 1, 2024	1.170	1.200	1.090	1.180	1.180	178,000
Jul 31, 2024	1.060	1.240	1.060	1.140	1.140	170,000
Jul 30, 2024	1.060	1.060	0.990	1.030	1.030	170,000
Jul 29, 2024	1.120	1.130	1.090	1.090	1.090	150,000
Jul 26, 2024	1.150	1.150	1.130	1.150	1.150	152,000
Jul 25, 2024	1.130	1.180	1.100	1.170	1.170	152,000
Jul 24, 2024	1.210	1.210	1.120	1.160	1.160	150,000
Jul 23, 2024	1.260	1.260	1.160	1.160	1.160	158,000
Jul 22, 2024	1.250	1.250	1.200	1.210	1.210	150,000
Jul 19, 2024	1.240	1.250	1.190	1.220	1.220	154,000
Jul 18, 2024	1.190	1.240	1.190	1.220	1.220	154,000
Jul 17, 2024	1.190	1.220	1.170	1.220	1.220	150,000
Jul 16, 2024	1.190	1.240	1.180	1.230	1.230	150,000
Jul 15, 2024	1.210	1.240	1.190	1.230	1.230	150,000
Jul 12, 2024	1.170	1.270	1.170	1.250	1.250	152,000
Jul 11, 2024	1.240	1.240	1.050	1.200	1.200	158,000
Jul 10, 2024	1.260	1.260	1.220	1.230	1.230	174,000
Jul 9, 2024	1.290	1.290	1.230	1.270	1.270	166,000
Jul 8, 2024	1.290	1.290	1.240	1.290	1.290	150,000
Jul 5, 2024	1.310	1.310	1.220	1.290	1.290	160,000
Jul 4, 2024	1.280	1.300	1.230	1.260	1.260	180,000
Jul 3, 2024	1.340	1.340	1.230	1.300	1.300	150,000
Jul 2, 2024	1.300	1.340	1.250	1.300	1.300	152,000
Jun 28, 2024	1.280	1.280	1.220	1.280	1.280	158,000
Jun 27, 2024	1.210	1.280	1.210	1.270	1.270	152,000
Jun 26, 2024	1.280	1.280	1.200	1.250	1.250	208,000
Jun 25, 2024	1.340	1.380	1.210	1.250	1.250	334,000
Jun 24, 2024	1.330	1.380	1.300	1.360	1.360	152,000
Jun 21, 2024	1.380	1.390	1.200	1.330	1.330	290,000
Jun 20, 2024	1.460	1.460	1.220	1.370	1.370	152,000
Jun 19, 2024	1.420	1.480	1.380	1.420	1.420	188,000
Jun 18, 2024	1.450	1.450	1.330	1.420	1.420	188,000
Jun 17, 2024	1.400	1.450	1.330	1.430	1.430	174,000
Jun 14, 2024	1.550	1.550	1.300	1.370	1.370	182,000
Jun 13, 2024	1.490	1.530	1.460	1.530	1.530	226,000
Jun 12, 2024	1.490	1.490	1.480	1.480	1.480	180,000
Jun 11, 2024	1.520	1.520	1.490	1.490	1.490	150,000
Jun 7, 2024	1.430	1.500	1.410	1.490	1.490	166,000
Jun 6, 2024	1.470	1.490	1.380	1.440	1.440	172,000
Jun 5, 2024	1.440	1.470	1.420	1.450	1.450	154,000
Jun 4, 2024	1.470	1.480	1.340	1.440	1.440	326,000
Jun 3, 2024	1.560	1.600	1.440	1.470	1.470	166,000
May 31, 2024	1.440	1.560	1.400	1.560	1.560	228,000
May 30, 2024	1.460	1.460	1.400	1.440	1.440	200,000
May 29, 2024	1.440	1.500	1.410	1.460	1.460	184,000
May 28, 2024	1.410	1.530	1.380	1.440	1.440	160,000
May 27, 2024	1.450	1.530	1.340	1.410	1.410	154,000
May 24, 2024	1.520	1.560	1.450	1.450	1.450	172,000
May 23, 2024	1.530	1.540	1.450	1.480	1.480	192,000
May 22, 2024	1.620	1.650	1.490	1.500	1.500	184,000
May 21, 2024	1.550	1.790	1.510	1.520	1.520	224,000
May 20, 2024	1.520	1.540	1.500	1.520	1.520	278,000
May 17, 2024	1.480	1.510	1.480	1.480	1.480	162,000
May 16, 2024	1.480	1.530	1.450	1.450	1.450	150,000
May 14, 2024	1.360	1.460	1.350	1.450	1.450	180,000
May 13, 2024	1.380	1.380	1.290	1.340	1.340	186,000
May 10, 2024	1.390	1.410	1.310	1.350	1.350	156,000
May 9, 2024	1.400	1.400	1.290	1.360	1.360	170,000
May 8, 2024	1.320	1.400	1.300	1.360	1.360	180,000
May 7, 2024	1.500	1.520	1.250	1.350	1.350	196,000
May 6, 2024	1.500	1.520	1.400	1.460	1.460	164,000
May 3, 2024	1.480	1.500	1.410	1.470	1.470	150,000
May 2, 2024	1.400	1.500	1.250	1.450	1.450	154,000
Apr 30, 2024	1.300	1.370	1.280	1.360	1.360	156,000
Apr 29, 2024	1.340	1.370	1.330	1.330	1.330	196,000
Apr 26, 2024	1.300	1.350	1.300	1.340	1.340	150,000
Apr 25, 2024	1.310	1.320	1.280	1.320	1.320	200,000
Apr 24, 2024	1.250	1.340	1.210	1.340	1.340	202,000
Apr 23, 2024	1.200	1.360	1.190	1.210	1.210	396,000
Apr 22, 2024	1.520	1.530	1.100	1.230	1.230	270,000
Apr 19, 2024	1.480	1.530	1.240	1.480	1.480	154,000
Apr 18, 2024	1.550	1.570	1.310	1.450	1.450	180,000
Apr 17, 2024	1.520	1.540	1.430	1.530	1.530	150,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Huajin International Holdings Limited (2738.HK)