Hui Xian Real Estate Investment Trust - 87001.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.51	0.52	0.52	0.52	0.51	3.68M
August 15, 2025	0.51	0.51	0.51	0.52	0.5	1.91M
August 14, 2025	0.52	0.52	0.52	0.52	0.51	2.94M
August 13, 2025	0.52	0.52	0.52	0.53	0.51	2.62M
August 12, 2025	0.51	0.52	0.52	0.53	0.51	2.14M
August 11, 2025	0.53	0.52	0.52	0.53	0.5	4.51M
August 08, 2025	0.52	0.53	0.53	0.53	0.52	1.89M
August 07, 2025	0.52	0.52	0.52	0.53	0.52	1.81M
August 06, 2025	0.53	0.52	0.52	0.54	0.52	1.75M
August 05, 2025	0.52	0.53	0.53	0.54	0.52	968,425
August 04, 2025	0.58	0.52	0.52	0.58	0.52	9.93M
August 01, 2025	0.59	0.58	0.58	0.59	0.58	1.31M
July 31, 2025	0.58	0.58	0.58	0.59	0.58	1.33M
July 30, 2025	0.59	0.59	0.59	0.59	0.58	1.18M
July 29, 2025	0.59	0.59	0.59	0.6	0.58	1.73M
July 28, 2025	0.59	0.59	0.59	0.59	0.58	2.3M
July 25, 2025	0.59	0.59	0.59	0.59	0.58	2.27M
July 24, 2025	0.58	0.59	0.59	0.6	0.58	2.41M
July 23, 2025	0.58	0.58	0.58	0.59	0.58	2.72M
July 22, 2025	0.58	0.58	0.58	0.59	0.58	1.25M
July 21, 2025	0.58	0.59	0.59	0.59	0.58	1.13M
July 18, 2025	0.59	0.58	0.58	0.59	0.58	857,594
July 17, 2025	0.58	0.59	0.59	0.59	0.58	440,060
July 16, 2025	0.59	0.58	0.58	0.59	0.57	1.65M
July 15, 2025	0.58	0.59	0.59	0.59	0.58	1.18M
July 14, 2025	0.58	0.58	0.58	0.59	0.57	789,945
July 11, 2025	0.57	0.57	0.57	0.59	0.56	3M
July 10, 2025	0.57	0.57	0.57	0.58	0.56	1.45M
July 09, 2025	0.57	0.57	0.57	0.58	0.56	1.81M
July 08, 2025	0.56	0.57	0.57	0.57	0.55	1.53M
July 07, 2025	0.56	0.56	0.56	0.57	0.55	2.51M
July 04, 2025	0.57	0.56	0.56	0.57	0.55	1.68M
July 03, 2025	0.54	0.57	0.57	0.58	0.54	2.58M
July 02, 2025	0.51	0.54	0.54	0.55	0.51	5.48M
June 30, 2025	0.51	0.51	0.51	0.52	0.5	1.5M
June 27, 2025	0.51	0.52	0.52	0.52	0.51	1.76M
June 26, 2025	0.5	0.51	0.51	0.52	0.5	2.55M
June 25, 2025	0.51	0.51	0.51	0.51	0.5	3.24M
June 24, 2025	0.5	0.52	0.52	0.52	0.5	2.05M
June 23, 2025	0.5	0.5	0.5	0.51	0.5	1.24M
June 20, 2025	0.5	0.5	0.5	0.5	0.5	1.57M
June 19, 2025	0.5	0.5	0.5	0.5	0.5	470,220
June 18, 2025	0.5	0.5	0.5	0.5	0.5	1.22M
June 17, 2025	0.5	0.5	0.5	0.5	0.49	662,000
June 16, 2025	0.49	0.5	0.5	0.5	0.49	879,302
June 13, 2025	0.5	0.5	0.5	0.5	0.49	833,460
June 12, 2025	0.49	0.49	0.49	0.5	0.49	903,481
June 11, 2025	0.49	0.49	0.49	0.5	0.49	1.7M
June 10, 2025	0.48	0.49	0.49	0.49	0.48	957,662
June 09, 2025	0.48	0.48	0.48	0.49	0.48	1.34M
June 06, 2025	0.48	0.49	0.49	0.49	0.48	1.2M
June 05, 2025	0.48	0.48	0.48	0.49	0.48	3.32M
June 04, 2025	0.48	0.48	0.48	0.48	0.48	965,150
June 03, 2025	0.48	0.48	0.48	0.48	0.48	1.47M
June 02, 2025	0.48	0.48	0.48	0.48	0.48	1.65M
May 30, 2025	0.48	0.48	0.48	0.48	0.48	972,176
May 29, 2025	0.48	0.48	0.48	0.48	0.48	1.7M
May 28, 2025	0.48	0.48	0.48	0.48	0.48	884,731
May 27, 2025	0.48	0.48	0.48	0.48	0.47	1.71M
May 26, 2025	0.48	0.48	0.48	0.48	0.48	684,374

Hui Xian Real Estate Investment Trust (87001.HK) HKSE