Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

Huazhong In-Vehicle Holdings Company Limited (6830.HK)

Compare

0.194

-0.004

(-2.02%)

At close: February 21 at 3:57:52 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.201	0.205	0.190	0.194	0.194	2,540,000
Feb 20, 2025	0.201	0.207	0.191	0.198	0.198	6,476,000
Feb 19, 2025	0.176	0.213	0.170	0.207	0.207	19,000,000
Feb 18, 2025	0.173	0.179	0.171	0.176	0.176	2,302,000
Feb 17, 2025	0.180	0.180	0.175	0.177	0.177	690,000
Feb 14, 2025	0.185	0.185	0.180	0.180	0.180	1,010,000
Feb 13, 2025	0.185	0.185	0.181	0.182	0.182	1,390,000
Feb 12, 2025	0.187	0.188	0.184	0.185	0.185	252,000
Feb 11, 2025	0.186	0.191	0.185	0.186	0.186	458,000
Feb 10, 2025	0.188	0.197	0.188	0.194	0.194	644,000
Feb 7, 2025	0.191	0.192	0.181	0.188	0.188	1,290,000
Feb 6, 2025	0.182	0.186	0.176	0.184	0.184	2,182,000
Feb 5, 2025	0.192	0.198	0.181	0.182	0.182	760,000
Feb 4, 2025	0.192	0.192	0.180	0.185	0.185	1,338,000
Feb 3, 2025	0.190	0.197	0.181	0.190	0.190	656,000
Jan 28, 2025	0.190	0.190	0.190	0.190	0.190	-
Jan 27, 2025	0.196	0.200	0.193	0.197	0.197	500,000
Jan 24, 2025	0.192	0.195	0.188	0.193	0.193	662,000
Jan 23, 2025	0.191	0.191	0.190	0.191	0.191	282,000
Jan 22, 2025	0.190	0.200	0.188	0.192	0.192	728,000
Jan 21, 2025	0.196	0.206	0.196	0.201	0.201	274,000
Jan 20, 2025	0.195	0.200	0.190	0.195	0.195	186,000
Jan 17, 2025	0.200	0.204	0.194	0.195	0.195	388,000
Jan 16, 2025	0.200	0.200	0.195	0.196	0.196	406,000
Jan 15, 2025	0.195	0.201	0.194	0.200	0.200	576,000
Jan 14, 2025	0.188	0.213	0.188	0.200	0.200	986,000
Jan 13, 2025	0.195	0.203	0.191	0.203	0.203	698,000
Jan 10, 2025	0.184	0.199	0.181	0.195	0.195	1,068,000
Jan 9, 2025	0.186	0.199	0.180	0.193	0.193	838,000
Jan 8, 2025	0.186	0.202	0.180	0.198	0.198	1,578,000
Jan 7, 2025	0.199	0.207	0.183	0.202	0.202	874,000
Jan 6, 2025	0.209	0.209	0.197	0.198	0.198	1,610,000
Jan 3, 2025	0.228	0.228	0.200	0.209	0.209	978,000
Jan 2, 2025	0.226	0.230	0.215	0.216	0.216	1,242,000
Dec 31, 2024	0.224	0.224	0.224	0.224	0.224	-
Dec 30, 2024	0.220	0.227	0.211	0.223	0.223	1,098,000
Dec 27, 2024	0.212	0.225	0.212	0.218	0.218	1,172,000
Dec 24, 2024	0.215	0.215	0.215	0.215	0.215	-
Dec 23, 2024	0.213	0.222	0.209	0.210	0.210	1,752,000
Dec 20, 2024	0.213	0.221	0.210	0.213	0.213	464,000
Dec 19, 2024	0.226	0.226	0.210	0.218	0.218	2,948,000
Dec 18, 2024	0.225	0.230	0.220	0.224	0.224	2,234,000
Dec 17, 2024	0.235	0.236	0.225	0.226	0.226	1,362,000
Dec 16, 2024	0.248	0.248	0.235	0.235	0.235	958,000
Dec 13, 2024	0.234	0.245	0.233	0.240	0.240	172,000
Dec 12, 2024	0.240	0.247	0.235	0.244	0.244	1,874,000
Dec 11, 2024	0.236	0.245	0.230	0.238	0.238	804,000
Dec 10, 2024	0.255	0.255	0.235	0.236	0.236	1,718,000
Dec 9, 2024	0.230	0.275	0.230	0.250	0.250	4,330,000
Dec 6, 2024	0.226	0.240	0.225	0.235	0.235	1,722,000
Dec 5, 2024	0.232	0.234	0.225	0.226	0.226	824,000
Dec 4, 2024	0.227	0.232	0.222	0.232	0.232	582,000
Dec 3, 2024	0.227	0.238	0.227	0.230	0.230	630,000
Dec 2, 2024	0.245	0.245	0.225	0.230	0.230	846,000
Nov 29, 2024	0.222	0.247	0.222	0.230	0.230	3,216,000
Nov 28, 2024	0.225	0.237	0.221	0.222	0.222	2,374,000
Nov 27, 2024	0.222	0.239	0.220	0.228	0.228	4,222,000
Nov 26, 2024	0.247	0.247	0.220	0.228	0.228	11,768,000
Nov 25, 2024	0.255	0.280	0.247	0.247	0.247	4,110,000
Nov 22, 2024	0.260	0.265	0.250	0.255	0.255	2,324,000
Nov 21, 2024	0.260	0.265	0.250	0.255	0.255	3,248,000
Nov 20, 2024	0.265	0.270	0.255	0.265	0.265	1,594,000
Nov 19, 2024	0.260	0.265	0.250	0.265	0.265	2,908,000
Nov 18, 2024	0.260	0.270	0.250	0.265	0.265	2,168,000
Nov 15, 2024	0.270	0.285	0.265	0.265	0.265	3,196,000
Nov 14, 2024	0.280	0.285	0.270	0.270	0.270	2,358,000
Nov 13, 2024	0.285	0.295	0.280	0.285	0.285	974,000
Nov 12, 2024	0.310	0.310	0.285	0.285	0.285	6,372,000
Nov 11, 2024	0.310	0.310	0.290	0.290	0.290	3,196,000
Nov 8, 2024	0.295	0.340	0.290	0.310	0.310	12,786,000
Nov 7, 2024	0.270	0.300	0.265	0.295	0.295	3,472,000
Nov 6, 2024	0.275	0.280	0.275	0.275	0.275	780,000
Nov 5, 2024	0.275	0.290	0.270	0.280	0.280	1,572,000
Nov 4, 2024	0.265	0.280	0.265	0.275	0.275	1,622,000
Nov 1, 2024	0.270	0.270	0.265	0.270	0.270	1,308,000
Oct 31, 2024	0.270	0.280	0.265	0.265	0.265	1,998,000
Oct 30, 2024	0.275	0.280	0.260	0.270	0.270	6,870,000
Oct 29, 2024	0.295	0.295	0.280	0.280	0.280	3,986,000
Oct 28, 2024	0.305	0.305	0.285	0.295	0.295	4,008,000
Oct 25, 2024	0.295	0.305	0.290	0.300	0.300	3,232,000
Oct 24, 2024	0.290	0.295	0.280	0.290	0.290	2,702,000
Oct 23, 2024	0.290	0.295	0.285	0.295	0.295	1,490,000
Oct 22, 2024	0.285	0.300	0.280	0.295	0.295	1,454,000
Oct 21, 2024	0.305	0.305	0.270	0.285	0.285	5,140,000
Oct 18, 2024	0.300	0.315	0.290	0.305	0.305	9,170,000
Oct 17, 2024	0.310	0.310	0.285	0.300	0.300	6,982,000
Oct 16, 2024	0.315	0.320	0.305	0.315	0.315	4,462,000
Oct 15, 2024	0.335	0.345	0.315	0.315	0.315	8,060,000
Oct 14, 2024	0.350	0.360	0.340	0.340	0.340	6,046,000
Oct 10, 2024	0.335	0.350	0.330	0.345	0.345	7,490,000
Oct 9, 2024	0.340	0.360	0.325	0.330	0.330	14,794,000
Oct 8, 2024	0.405	0.405	0.340	0.345	0.345	25,694,000
Oct 7, 2024	0.410	0.420	0.390	0.405	0.405	24,170,000
Oct 4, 2024	0.435	0.435	0.405	0.410	0.410	15,602,000
Oct 3, 2024	0.445	0.455	0.390	0.425	0.425	43,958,000
Oct 2, 2024	0.405	0.420	0.380	0.420	0.420	44,748,000
Sep 30, 2024	0.385	0.420	0.370	0.395	0.395	46,372,000
Sep 27, 2024	0.355	0.400	0.345	0.375	0.375	50,560,000
Sep 26, 2024	0.340	0.355	0.325	0.345	0.345	22,936,000
Sep 25, 2024	0.340	0.350	0.330	0.335	0.335	13,596,000
Sep 24, 2024	0.330	0.350	0.315	0.335	0.335	21,570,000
Sep 23, 2024	0.360	0.360	0.325	0.330	0.330	18,012,001
Sep 20, 2024	0.380	0.380	0.350	0.350	0.350	19,139,688
Sep 19, 2024	0.380	0.385	0.355	0.375	0.375	28,450,000
Sep 17, 2024	0.415	0.415	0.370	0.380	0.380	36,054,000
Sep 16, 2024	0.325	0.420	0.325	0.415	0.415	83,470,000
Sep 13, 2024	0.385	0.390	0.320	0.320	0.320	57,254,000
Sep 12, 2024	0.410	0.450	0.365	0.385	0.385	133,278,000
Sep 11, 2024	0.500	0.510	0.380	0.400	0.400	178,000,000
Sep 10, 2024	2.240	2.240	0.220	0.500	0.500	1,078,808,998
Sep 9, 2024	2.220	2.290	2.220	2.260	2.260	20,690,000
Sep 5, 2024	2.220	2.250	2.210	2.220	2.220	8,362,000
Sep 4, 2024	2.220	2.240	2.210	2.220	2.220	3,834,000
Sep 3, 2024	2.240	2.280	2.190	2.240	2.240	13,014,000
Sep 2, 2024	2.240	2.260	2.230	2.230	2.230	5,608,000
Aug 30, 2024	2.230	2.300	2.220	2.250	2.250	17,450,000
Aug 29, 2024	2.240	2.300	2.220	2.230	2.230	13,216,000
Aug 28, 2024	2.270	2.270	2.220	2.240	2.240	14,540,000
Aug 27, 2024	2.270	2.280	2.250	2.270	2.270	8,624,000
Aug 26, 2024	2.250	2.310	2.250	2.270	2.270	8,966,000
Aug 23, 2024	2.270	2.280	2.250	2.260	2.260	16,946,000
Aug 22, 2024	2.320	2.330	2.270	2.280	2.280	6,788,000
Aug 21, 2024	2.320	2.350	2.300	2.320	2.320	9,170,000
Aug 20, 2024	2.360	2.370	2.310	2.320	2.320	10,358,000
Aug 19, 2024	2.290	2.360	2.290	2.360	2.360	18,736,000
Aug 16, 2024	2.300	2.370	2.260	2.310	2.310	20,980,000
Aug 15, 2024	2.290	2.360	2.290	2.310	2.310	15,408,000
Aug 14, 2024	2.320	2.370	2.290	2.300	2.300	11,498,000
Aug 13, 2024	2.290	2.360	2.290	2.360	2.360	9,166,000
Aug 12, 2024	2.310	2.340	2.280	2.320	2.320	5,368,000
Aug 9, 2024	2.320	2.370	2.310	2.340	2.340	5,768,000
Aug 8, 2024	2.320	2.360	2.320	2.340	2.340	2,840,000
Aug 7, 2024	2.320	2.370	2.310	2.320	2.320	6,518,000
Aug 6, 2024	2.330	2.400	2.310	2.340	2.340	5,744,000
Aug 5, 2024	2.340	2.420	2.340	2.340	2.340	4,996,000
Aug 2, 2024	2.310	2.480	2.260	2.380	2.380	11,620,000
Aug 1, 2024	2.250	2.340	2.250	2.340	2.340	6,794,000
Jul 31, 2024	2.260	2.270	2.250	2.250	2.250	4,262,000
Jul 30, 2024	2.270	2.300	2.260	2.270	2.270	2,814,000
Jul 29, 2024	2.270	2.300	2.250	2.300	2.300	8,020,000
Jul 26, 2024	2.240	2.300	2.240	2.290	2.290	11,496,000
Jul 25, 2024	2.240	2.270	2.220	2.250	2.250	6,496,000
Jul 24, 2024	2.240	2.250	2.230	2.250	2.250	3,718,000
Jul 23, 2024	2.240	2.250	2.230	2.250	2.250	3,540,000
Jul 22, 2024	2.240	2.250	2.230	2.250	2.250	4,238,000
Jul 19, 2024	2.270	2.300	2.230	2.240	2.240	8,986,000
Jul 18, 2024	2.260	2.320	2.250	2.290	2.290	18,878,000
Jul 17, 2024	2.250	2.340	2.250	2.250	2.250	13,064,000
Jul 16, 2024	2.250	2.260	2.220	2.260	2.260	4,388,000
Jul 15, 2024	2.320	2.380	2.210	2.260	2.260	7,882,000
Jul 12, 2024	2.260	2.390	2.260	2.320	2.320	21,139,000
Jul 11, 2024	2.250	2.260	2.240	2.260	2.260	5,062,000
Jul 10, 2024	2.250	2.260	2.240	2.250	2.250	5,814,000
Jul 9, 2024	2.250	2.260	2.240	2.260	2.260	2,276,000
Jul 8, 2024	2.260	2.270	2.230	2.250	2.250	3,986,000
Jul 5, 2024	2.260	2.300	2.250	2.260	2.260	7,680,000
Jul 4, 2024	2.260	2.270	2.250	2.260	2.260	6,286,000
Jul 3, 2024	2.260	2.270	2.250	2.270	2.270	4,600,000
Jul 2, 2024	2.260	2.270	2.250	2.250	2.250	5,068,000
Jun 28, 2024	2.260	2.270	2.250	2.260	2.260	5,756,000
Jun 27, 2024	2.260	2.270	2.250	2.260	2.260	3,194,000
Jun 26, 2024	2.260	2.270	2.250	2.270	2.270	2,980,000
Jun 25, 2024	2.260	2.270	2.250	2.270	2.270	2,788,000
Jun 24, 2024	2.270	2.280	2.250	2.260	2.260	4,144,000
Jun 21, 2024	2.260	2.270	2.250	2.270	2.270	5,720,000
Jun 20, 2024	2.270	2.270	2.250	2.260	2.260	6,812,000
Jun 19, 2024	2.260	2.280	2.260	2.280	2.280	5,280,000
Jun 18, 2024	2.260	2.280	2.250	2.260	2.260	3,492,000
Jun 17, 2024	2.270	2.280	2.260	2.270	2.270	3,604,000
Jun 14, 2024	2.270	2.270	2.260	2.270	2.270	5,530,000
Jun 13, 2024	2.280	2.280	2.250	2.270	2.270	4,880,000
Jun 12, 2024	2.270	2.270	2.260	2.270	2.270	2,980,000
Jun 11, 2024	2.260	2.290	2.260	2.270	2.270	4,972,000
Jun 7, 2024	0.003 Dividend
Jun 7, 2024	2.260	2.300	2.250	2.270	2.270	6,888,000
Jun 6, 2024	2.260	2.260	2.250	2.260	2.257	5,694,000
Jun 5, 2024	2.260	2.270	2.240	2.260	2.257	3,478,000
Jun 4, 2024	2.260	2.280	2.250	2.260	2.257	3,250,000
Jun 3, 2024	2.270	2.280	2.250	2.260	2.257	2,360,000
May 31, 2024	2.300	2.310	2.260	2.260	2.257	5,688,000
May 30, 2024	2.270	2.320	2.260	2.310	2.307	6,598,000
May 29, 2024	2.280	2.290	2.260	2.280	2.277	3,938,000
May 28, 2024	2.260	2.290	2.260	2.280	2.277	4,474,000
May 27, 2024	2.270	2.280	2.250	2.260	2.257	3,966,000
May 24, 2024	2.280	2.300	2.270	2.290	2.287	6,158,000
May 23, 2024	2.300	2.300	2.280	2.290	2.287	4,976,000
May 22, 2024	2.300	2.300	2.270	2.300	2.297	4,986,000
May 21, 2024	2.290	2.310	2.290	2.310	2.307	4,364,000
May 20, 2024	2.300	2.320	2.280	2.300	2.297	4,440,000
May 17, 2024	2.300	2.320	2.290	2.320	2.317	4,720,000
May 16, 2024	2.300	2.330	2.280	2.320	2.317	5,552,000
May 14, 2024	2.300	2.310	2.290	2.310	2.307	3,020,000
May 13, 2024	2.300	2.320	2.300	2.300	2.297	3,634,000
May 10, 2024	2.380	2.390	2.290	2.320	2.317	6,170,000
May 9, 2024	2.300	2.390	2.290	2.370	2.367	10,160,000
May 8, 2024	2.300	2.320	2.290	2.310	2.307	5,866,000
May 7, 2024	2.310	2.340	2.290	2.310	2.307	4,926,000
May 6, 2024	2.310	2.310	2.290	2.310	2.307	2,704,000
May 3, 2024	2.350	2.370	2.300	2.310	2.307	4,762,000
May 2, 2024	2.340	2.360	2.320	2.360	2.357	4,730,000
Apr 30, 2024	2.350	2.360	2.270	2.340	2.337	5,556,400
Apr 29, 2024	2.290	2.390	2.290	2.360	2.357	9,940,000
Apr 26, 2024	2.290	2.330	2.290	2.310	2.307	6,646,000
Apr 25, 2024	2.270	2.310	2.270	2.310	2.307	4,402,000
Apr 24, 2024	2.250	2.270	2.240	2.270	2.267	4,642,000
Apr 23, 2024	2.270	2.290	2.240	2.260	2.257	6,180,000
Apr 22, 2024	2.290	2.290	2.260	2.280	2.277	5,969,200
Apr 19, 2024	2.300	2.300	2.250	2.290	2.287	6,992,000
Apr 18, 2024	2.320	2.350	2.270	2.280	2.277	6,000,000
Apr 17, 2024	2.320	2.350	2.290	2.300	2.297	3,980,000
Apr 16, 2024	2.320	2.340	2.300	2.300	2.297	4,550,000
Apr 15, 2024	2.330	2.360	2.300	2.320	2.317	5,088,000
Apr 12, 2024	2.330	2.350	2.310	2.340	2.337	6,240,000
Apr 11, 2024	2.330	2.340	2.310	2.330	2.327	3,968,000
Apr 10, 2024	2.320	2.360	2.310	2.330	2.327	4,868,000
Apr 9, 2024	2.310	2.340	2.310	2.320	2.317	2,692,000
Apr 8, 2024	2.310	2.340	2.300	2.310	2.307	6,202,000
Apr 5, 2024	2.310	2.340	2.300	2.310	2.307	4,994,000
Apr 3, 2024	2.320	2.350	2.310	2.310	2.307	7,276,000
Apr 2, 2024	2.300	2.380	2.290	2.340	2.337	7,354,000
Mar 28, 2024	2.280	2.330	2.270	2.300	2.297	7,176,000
Mar 27, 2024	2.260	2.280	2.250	2.280	2.277	5,268,000
Mar 26, 2024	2.250	2.280	2.240	2.270	2.267	6,632,120
Mar 25, 2024	2.260	2.270	2.240	2.250	2.247	2,978,000
Mar 22, 2024	2.250	2.280	2.240	2.260	2.257	5,292,000
Mar 21, 2024	2.260	2.290	2.250	2.250	2.247	5,962,000
Mar 20, 2024	2.260	2.270	2.240	2.270	2.267	3,630,000
Mar 19, 2024	2.270	2.280	2.250	2.270	2.267	4,178,000
Mar 18, 2024	2.280	2.300	2.270	2.290	2.287	2,932,000
Mar 15, 2024	2.290	2.300	2.280	2.280	2.277	4,864,000
Mar 14, 2024	2.300	2.310	2.290	2.290	2.287	2,842,000
Mar 13, 2024	2.290	2.360	2.280	2.300	2.297	7,542,000
Mar 12, 2024	2.270	2.300	2.270	2.300	2.297	5,228,000
Mar 11, 2024	2.280	2.300	2.270	2.270	2.267	4,140,000
Mar 8, 2024	2.280	2.300	2.270	2.300	2.297	5,046,000
Mar 7, 2024	2.330	2.330	2.270	2.300	2.297	4,294,000
Mar 6, 2024	2.260	2.360	2.260	2.300	2.297	9,024,000
Mar 5, 2024	2.260	2.270	2.240	2.260	2.257	5,074,000
Mar 4, 2024	2.270	2.280	2.260	2.280	2.277	5,260,000
Mar 1, 2024	2.290	2.290	2.270	2.270	2.267	4,808,000
Feb 29, 2024	2.290	2.300	2.260	2.290	2.287	4,408,000
Feb 28, 2024	2.280	2.300	2.280	2.280	2.277	2,604,000
Feb 27, 2024	2.280	2.300	2.280	2.280	2.277	5,054,000
Feb 26, 2024	2.300	2.320	2.280	2.280	2.277	3,590,000
Feb 23, 2024	2.300	2.320	2.290	2.300	2.297	4,690,000
Feb 22, 2024	2.310	2.320	2.300	2.300	2.297	4,266,000
Feb 21, 2024	2.310	2.320	2.270	2.310	2.307	4,356,000

002213.SZ Shenzhen Dawei Innovation Technology Co., Ltd.

19.63

+2.29%

300547.SZ Sichuan Chuanhuan Technology Co.,Ltd.

43.90

+14.86%

001696.SZ Chongqing Zongshen Power Machinery Co.,Ltd

25.97

+1.17%

301596.SZ REACH MACHINERY CO

151.45

+1.15%

300432.SZ Fulin Precision Co., Ltd.

20.76

+2.47%

300100.SZ Ningbo Shuanglin Auto Parts Co.,Ltd.

47.46

-2.20%

002031.SZ Greatoo Intelligent Equipment Inc.

9.23

+0.76%

2531.HK GL-Carlink Technology Holding Limited

39.500

+1.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Huazhong In-Vehicle Holdings Company Limited (6830.HK)

Related Tickers