Huisheng International Holdings Limited - 1340.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.06	0.05	0.05	0.06	0.05	2.71M
August 15, 2025	0.05	0.06	0.06	0.06	0.05	13.43M
August 14, 2025	0.05	0.05	0.05	0.05	0.05	2.94M
August 13, 2025	0.04	0.05	0.05	0.05	0.04	12.83M
August 12, 2025	0.04	0.04	0.04	0.04	0.04	378,000
August 11, 2025	0.04	0.04	0.04	0.04	0.04	2.16M
August 08, 2025	0.04	0.04	0.04	0.04	0.04	0
August 07, 2025	0.04	0.04	0.04	0.04	0.04	324,000
August 06, 2025	0.04	0.04	0.04	0.04	0.04	32,000
August 05, 2025	0.04	0.04	0.04	0.04	0.04	28,000
August 04, 2025	0.04	0.04	0.04	0.04	0.04	2.54M
August 01, 2025	0.05	0.04	0.04	0.05	0.04	3.25M
July 31, 2025	0.04	0.04	0.04	0.05	0.04	4.33M
July 30, 2025	0.04	0.04	0.04	0.04	0.04	0
July 29, 2025	0.04	0.04	0.04	0.04	0.04	316,000
July 28, 2025	0.04	0.04	0.04	0.05	0.04	1.26M
July 25, 2025	0.04	0.04	0.04	0.04	0.04	376,000
July 24, 2025	0.04	0.04	0.04	0.04	0.04	3.22M
July 23, 2025	0.04	0.04	0.04	0.04	0.04	672,000
July 22, 2025	0.04	0.04	0.04	0.04	0.04	350,000
July 21, 2025	0.04	0.04	0.04	0.04	0.04	3.47M
July 18, 2025	0.04	0.04	0.04	0.05	0.04	4.84M
July 17, 2025	0.04	0.04	0.04	0.04	0.04	580,000
July 16, 2025	0.04	0.04	0.04	0.04	0.04	1.12M
July 15, 2025	0.04	0.04	0.04	0.04	0.04	430,000
July 14, 2025	0.04	0.04	0.04	0.04	0.03	2.72M
July 11, 2025	0.04	0.04	0.04	0.04	0.04	476,000
July 10, 2025	0.03	0.04	0.04	0.04	0.03	304,000
July 09, 2025	0.03	0.04	0.04	0.04	0.03	628,000
July 08, 2025	0.04	0.04	0.04	0.04	0.04	240,000
July 07, 2025	0.04	0.04	0.04	0.04	0.04	1.12M
July 04, 2025	0.04	0.04	0.04	0.04	0.04	994,000
July 03, 2025	0.04	0.04	0.04	0.04	0.04	424,000
July 02, 2025	0.04	0.04	0.04	0.04	0.04	1.14M
June 30, 2025	0.04	0.04	0.04	0.04	0.04	328,000
June 27, 2025	0.04	0.04	0.04	0.04	0.04	4,000
June 26, 2025	0.04	0.04	0.04	0.04	0.04	740,000
June 25, 2025	0.03	0.03	0.03	0.03	0.03	300,000
June 24, 2025	0.04	0.04	0.04	0.04	0.03	112,000
June 23, 2025	0.04	0.04	0.04	0.04	0.04	912,000
June 20, 2025	0.04	0.04	0.04	0.04	0.04	736,000
June 19, 2025	0.04	0.04	0.04	0.04	0.04	240,000
June 18, 2025	0.04	0.04	0.04	0.04	0.04	0
June 17, 2025	0.04	0.04	0.04	0.04	0.04	30,000
June 16, 2025	0.04	0.04	0.04	0.04	0.04	0
June 13, 2025	0.04	0.04	0.04	0.04	0.04	100,000
June 12, 2025	0.04	0.04	0.04	0.04	0.04	134,000
June 11, 2025	0.04	0.04	0.04	0.04	0.04	248,000
June 10, 2025	0.04	0.04	0.04	0.04	0.04	228,000
June 09, 2025	0.04	0.04	0.04	0.04	0.04	120,000
June 06, 2025	0.04	0.04	0.04	0.04	0.04	2,000
June 05, 2025	0.04	0.04	0.04	0.04	0.04	12,000
June 04, 2025	0.04	0.04	0.04	0.04	0.04	204,000
June 03, 2025	0.04	0.04	0.04	0.04	0.04	444,000
June 02, 2025	0.03	0.03	0.03	0.03	0.03	692,000
May 30, 2025	0.04	0.03	0.03	0.04	0.03	1.59M
May 29, 2025	0.04	0.04	0.04	0.04	0.04	892,000
May 28, 2025	0.04	0.04	0.04	0.04	0.04	992,000
May 27, 2025	0.04	0.04	0.04	0.04	0.04	0
May 26, 2025	0.04	0.04	0.04	0.04	0.04	103,000

Huisheng International Holdings Limited (1340.HK) HKSE