China Electronics Huada Technology Company Limited (0085.HK) HKSE
1.13
-0.04(-3.42%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.13
-0.04(-3.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.17 | 1.13 | 1.13 | 1.17 | 1.13 | 1.22M |
| April 01, 2026 | 1.19 | 1.17 | 1.17 | 1.19 | 1.16 | 1.29M |
| March 31, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.16 | 1.28M |
| March 30, 2026 | 1.19 | 1.17 | 1.17 | 1.19 | 1.16 | 708,520 |
| March 27, 2026 | 1.16 | 1.19 | 1.19 | 1.2 | 1.16 | 746,000 |
| March 26, 2026 | 1.19 | 1.17 | 1.17 | 1.19 | 1.17 | 732,000 |
| March 25, 2026 | 1.2 | 1.19 | 1.19 | 1.2 | 1.19 | 384,100 |
| March 24, 2026 | 1.17 | 1.18 | 1.18 | 1.19 | 1.15 | 1.4M |
| March 23, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.14 | 2.91M |
| March 20, 2026 | 1.19 | 1.19 | 1.19 | 1.2 | 1.18 | 1.23M |
| March 19, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.19 | 3.08M |
| March 18, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.21 | 1.82M |
| March 17, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.22 | 1.1M |
| March 16, 2026 | 1.24 | 1.23 | 1.23 | 1.25 | 1.22 | 1.4M |
| March 13, 2026 | 1.24 | 1.23 | 1.23 | 1.26 | 1.23 | 1.33M |
| March 12, 2026 | 1.24 | 1.26 | 1.26 | 1.27 | 1.23 | 1.19M |
| March 11, 2026 | 1.25 | 1.25 | 1.25 | 1.27 | 1.24 | 754,000 |
| March 10, 2026 | 1.25 | 1.26 | 1.26 | 1.27 | 1.25 | 1.51M |
| March 09, 2026 | 1.26 | 1.23 | 1.23 | 1.26 | 1.22 | 2.25M |
| March 06, 2026 | 1.25 | 1.26 | 1.26 | 1.27 | 1.24 | 1.12M |
| March 05, 2026 | 1.25 | 1.26 | 1.26 | 1.27 | 1.24 | 2.15M |
| March 04, 2026 | 1.28 | 1.27 | 1.27 | 1.29 | 1.26 | 3.23M |
| March 03, 2026 | 1.31 | 1.3 | 1.3 | 1.32 | 1.28 | 3.39M |
| March 02, 2026 | 1.33 | 1.31 | 1.31 | 1.34 | 1.29 | 2.9M |
| February 27, 2026 | 1.33 | 1.35 | 1.35 | 1.35 | 1.32 | 1.78M |
| February 26, 2026 | 1.36 | 1.33 | 1.33 | 1.36 | 1.33 | 738,000 |
| February 25, 2026 | 1.35 | 1.36 | 1.36 | 1.37 | 1.35 | 1.64M |
| February 24, 2026 | 1.36 | 1.35 | 1.35 | 1.36 | 1.33 | 992,000 |
| February 23, 2026 | 1.34 | 1.36 | 1.36 | 1.36 | 1.33 | 1.58M |
| February 20, 2026 | 1.32 | 1.32 | 0 | 1.32 | 1.3 | 654,000 |
| February 16, 2026 | 1.32 | 1.32 | 0 | 1.33 | 1.31 | 302,000 |
| February 13, 2026 | 1.34 | 1.34 | 0 | 1.34 | 1.32 | 1.22M |
| February 12, 2026 | 1.34 | 1.34 | 0 | 1.35 | 1.33 | 5.56M |
| February 11, 2026 | 1.36 | 1.34 | 0 | 1.37 | 1.34 | 1.21M |
| February 10, 2026 | 1.34 | 1.36 | 0 | 1.37 | 1.34 | 742,000 |
| February 09, 2026 | 1.33 | 1.34 | 0 | 1.37 | 1.31 | 3.48M |
| February 06, 2026 | 1.29 | 1.3 | 0 | 1.32 | 1.29 | 1.33M |
| February 05, 2026 | 1.3 | 1.32 | 0 | 1.32 | 1.29 | 2.51M |
| February 04, 2026 | 1.32 | 1.31 | 0 | 1.33 | 1.31 | 1.14M |
| February 03, 2026 | 1.34 | 1.32 | 0 | 1.34 | 1.3 | 2.16M |
| February 02, 2026 | 1.36 | 1.32 | 0 | 1.36 | 1.31 | 3.46M |
| January 30, 2026 | 1.37 | 1.36 | 0 | 1.37 | 1.35 | 2.26M |
| January 29, 2026 | 1.4 | 1.38 | 0 | 1.4 | 1.37 | 1.89M |
| January 28, 2026 | 1.37 | 1.4 | 0 | 1.43 | 1.37 | 2.1M |
| January 27, 2026 | 1.39 | 1.38 | 0 | 1.41 | 1.37 | 1.47M |
| January 26, 2026 | 1.4 | 1.39 | 0 | 1.41 | 1.37 | 1.76M |
| January 23, 2026 | 1.38 | 1.4 | 0 | 1.44 | 1.38 | 2.43M |
| January 22, 2026 | 1.4 | 1.38 | 0 | 1.4 | 1.38 | 1.09M |
| January 21, 2026 | 1.38 | 1.39 | 0 | 1.41 | 1.37 | 1.75M |
| January 20, 2026 | 1.41 | 1.38 | 0 | 1.41 | 1.37 | 2.15M |
| January 19, 2026 | 1.48 | 1.41 | 0 | 1.48 | 1.4 | 1.56M |
| January 16, 2026 | 1.43 | 1.45 | 0 | 1.46 | 1.43 | 1.29M |
| January 15, 2026 | 1.45 | 1.43 | 0 | 1.45 | 1.4 | 2.53M |
| January 14, 2026 | 1.45 | 1.46 | 0 | 1.49 | 1.44 | 2.48M |
| January 13, 2026 | 1.52 | 1.45 | 0 | 1.52 | 1.45 | 4.21M |
| January 12, 2026 | 1.38 | 1.49 | 0 | 1.54 | 1.38 | 9.69M |
| January 09, 2026 | 1.4 | 1.38 | 0 | 1.42 | 1.38 | 2.2M |
| January 08, 2026 | 1.39 | 1.4 | 0 | 1.41 | 1.39 | 1.83M |
| January 07, 2026 | 1.43 | 1.4 | 0 | 1.43 | 1.38 | 2.17M |
| January 06, 2026 | 1.4 | 1.4 | 0 | 1.43 | 1.39 | 3.46M |