Quanzhou Huixin Micro-credit Co., Ltd. - 1577.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 17, 2025	1.02	1.02	1.02	1.02	1.02	0
November 14, 2025	0.98	1.02	1.02	1.02	0.98	126,000
November 13, 2025	0.99	0.99	0.99	0.99	0.99	10,000
November 12, 2025	0.93	0.93	0.93	0.93	0.93	0
November 11, 2025	0.93	0.93	0.93	0.93	0.93	0
November 10, 2025	0.93	0.93	0.93	0.93	0.93	0
November 07, 2025	0.93	0.93	0.93	0.93	0.93	0
November 06, 2025	0.93	0.93	0.93	0.93	0.93	0
November 05, 2025	0.93	0.93	0.93	0.93	0.93	0
November 04, 2025	0.93	0.93	0.93	0.93	0.93	0
November 03, 2025	0.93	0.93	0.93	0.93	0.93	0
October 31, 2025	0.93	0.93	0.93	0.93	0.93	0
October 30, 2025	0.93	0.93	0.93	0.93	0.93	4,000
October 28, 2025	0.92	0.88	0.88	0.92	0.87	26.86M
October 27, 2025	0.9	0.9	0.9	0.9	0.9	0
October 24, 2025	0.9	0.9	0.9	0.9	0.9	0
October 23, 2025	0.9	0.9	0.9	0.9	0.9	0
October 22, 2025	0.85	0.9	0.9	0.9	0.85	4,000
October 21, 2025	0.9	0.9	0.9	0.9	0.9	0
October 20, 2025	0.9	0.9	0.9	0.9	0.9	0
October 17, 2025	0.91	0.91	0.91	0.91	0.91	0
October 16, 2025	0.9	0.91	0.91	0.92	0.83	18,000
October 15, 2025	0.83	0.91	0.91	0.92	0.83	40,000
October 14, 2025	0.89	0.89	0.89	0.89	0.89	0
October 13, 2025	0.92	0.92	0.92	0.92	0.92	0
October 10, 2025	0.93	0.93	0.93	0.93	0.93	0
October 09, 2025	0.93	0.93	0.93	0.93	0.93	0
October 08, 2025	0.96	0.96	0.96	0.96	0.96	0
October 06, 2025	0.98	0.96	0.96	0.98	0.96	2,000
October 03, 2025	0.89	0.92	0.92	0.92	0.89	4,000
October 02, 2025	0.92	0.92	0.92	0.92	0.92	0
September 30, 2025	0.94	0.94	0.94	0.94	0.94	2,000
September 29, 2025	0.88	0.9	0.9	0.92	0.88	4,000
September 26, 2025	0.76	0.85	0.85	0.85	0.76	30,000
September 25, 2025	0.88	0.88	0.88	0.88	0.88	0
September 24, 2025	0.85	0.85	0.85	0.85	0.85	0
September 23, 2025	0.84	0.85	0.85	0.85	0.84	10,000
September 22, 2025	0.85	0.85	0.85	0.85	0.85	0
September 19, 2025	0.86	0.86	0.86	0.86	0.86	0
September 18, 2025	0.86	0.86	0.86	0.86	0.86	0
September 17, 2025	0.87	0.85	0.85	0.94	0.8	100,000
September 16, 2025	0.87	0.89	0.89	0.9	0.82	34,000
September 15, 2025	0.9	0.9	0.9	0.9	0.9	4,000
September 12, 2025	0.77	0.83	0.83	0.83	0.71	1.06M
September 11, 2025	0.87	0.87	0.87	0.87	0.87	2,000
September 10, 2025	0.77	0.79	0.79	0.79	0.77	12,000
September 09, 2025	0.85	0.85	0.85	0.86	0.85	20,000
September 08, 2025	0.89	0.83	0.83	0.89	0.6	254,000
September 05, 2025	0.89	0.89	0.89	0.89	0.89	0
September 04, 2025	0.89	0.89	0.89	0.89	0.89	0
September 03, 2025	0.89	0.89	0.89	0.89	0.89	0
September 02, 2025	0.89	0.89	0.89	0.89	0.89	10,000
September 01, 2025	0.9	0.9	0.9	0.9	0.9	4,000
August 29, 2025	0.89	0.88	0.88	0.89	0.88	14,000
August 28, 2025	0.88	0.88	0.88	0.88	0.88	0
August 27, 2025	0.88	0.88	0.88	0.88	0.88	0
August 26, 2025	0.88	0.88	0.88	0.88	0.88	0
August 25, 2025	0.88	0.88	0.88	0.88	0.88	40,000
August 22, 2025	0.99	0.99	0.99	0.99	0.99	0
August 21, 2025	1	0.99	0.99	1	0.98	24,000

Quanzhou Huixin Micro-credit Co., Ltd. (1577.HK) HKSE