Huaqin Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03296  2026-04-23    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-14 0 75.75 75.75 75.80 73.10 78.45 2,726,840 205,391,566 75.322 75.75 75.75 75.80 73.10 78.45 2,726,840 75.322 -2.26%
2026-08-13 0 77.50 77.40 77.50 71.50 78.90 5,099,650 388,890,052 76.258 77.50 77.40 77.50 71.50 78.90 5,099,650 76.258 10.40%
2026-08-12 0 70.20 70.20 70.45 69.50 72.15 1,326,478 93,217,314 70.274 70.20 70.20 70.45 69.50 72.15 1,326,478 70.274 -1.47%
2026-08-11 0 71.25 71.25 71.35 71.20 74.45 1,327,680 96,726,517 72.854 71.25 71.25 71.35 71.20 74.45 1,327,680 72.854 -0.63%
2026-08-10 0 71.70 71.65 71.70 69.50 72.85 1,634,182 116,147,314 71.074 71.70 71.65 71.70 69.50 72.85 1,634,182 71.074 1.49%
2026-08-07 0 70.65 70.65 70.70 67.40 70.95 1,470,520 102,608,016 69.777 70.65 70.65 70.70 67.40 70.95 1,470,520 69.777 2.24%
2026-08-06 0 69.10 69.10 69.15 67.35 70.50 1,128,586 78,153,736 69.249 69.10 69.10 69.15 67.35 70.50 1,128,586 69.249 -0.07%
2026-08-05 0 69.15 69.10 69.15 67.25 71.50 2,148,819 149,115,714 69.394 69.15 69.10 69.15 67.25 71.50 2,148,819 69.394 1.92%
2026-08-04 0 67.85 67.85 68.10 64.50 68.55 1,659,500 110,491,605 66.581 67.85 67.85 68.10 64.50 68.55 1,659,500 66.581 6.02%
2026-08-03 0 64.00 63.95 64.00 63.05 69.60 2,506,420 162,043,524 64.651 64.00 63.95 64.00 63.05 69.60 2,506,420 64.651 -7.71%
2026-07-31 0 69.35 69.15 69.35 66.60 69.95 2,477,862 169,881,959 68.560 69.35 69.15 69.35 66.60 69.95 2,477,862 68.560 9.21%
2026-07-30 0 63.50 63.50 64.00 61.25 65.85 2,106,340 133,466,350 63.364 63.50 63.50 64.00 61.25 65.85 2,106,340 63.364 -1.09%
2026-07-29 0 64.20 64.20 64.50 60.55 65.80 2,775,325 175,246,929 63.145 64.20 64.20 64.50 60.55 65.80 2,775,325 63.145 1.34%
2026-07-28 0 63.35 63.35 63.40 62.40 66.00 2,429,440 155,024,048 63.811 63.35 63.35 63.40 62.40 66.00 2,429,440 63.811 -5.80%
2026-07-27 0 67.25 67.25 67.60 66.00 70.25 1,945,768 131,760,321 67.716 67.25 67.25 67.60 66.00 70.25 1,945,768 67.716 -1.61%
2026-07-24 0 68.35 68.35 68.50 67.60 72.50 3,137,780 220,117,593 70.151 68.35 68.35 68.50 67.60 72.50 3,137,780 70.151 -1.44%
2026-07-23 0 69.35 69.35 69.50 69.35 76.00 4,362,900 314,834,053 72.162 69.35 69.35 69.50 69.35 76.00 4,362,900 72.162 -6.54%
2026-07-22 0 74.20 74.20 74.50 71.25 80.15 8,959,049 681,578,996 76.077 74.20 74.20 74.50 71.25 80.15 8,959,049 76.077 7.23%
2026-07-21 0 69.20 69.15 69.20 61.75 69.50 4,764,798 313,616,282 65.819 69.20 69.15 69.20 61.75 69.50 4,764,798 65.819 12.61%
2026-07-20 0 61.45 61.20 61.45 57.65 61.55 2,387,814 143,284,356 60.006 61.45 61.20 61.45 57.65 61.55 2,387,814 60.006 6.22%
2026-07-17 0 57.85 57.85 57.95 57.25 63.35 2,521,623 148,940,118 59.065 57.85 57.85 57.95 57.25 63.35 2,521,623 59.065 -8.10%
2026-07-16 0 62.95 62.95 63.10 62.80 69.15 2,706,601 179,354,285 66.266 62.95 62.95 63.10 62.80 69.15 2,706,601 66.266 -3.60%
2026-07-15 0 65.30 65.25 65.30 65.10 71.50 2,132,860 144,721,536 67.853 65.30 65.25 65.30 65.10 71.50 2,132,860 67.853 -5.09%
2026-07-14 0 68.80 68.80 68.95 60.00 70.30 4,356,276 282,601,660 64.872 68.80 68.80 68.95 60.00 70.30 4,356,276 64.872 3.46%
2026-07-13 0 66.50 66.45 66.50 65.00 73.60 2,240,600 152,979,754 68.276 66.50 66.45 66.50 65.00 73.60 2,240,600 68.276 -5.00%
2026-07-10 0 70.00 70.00 70.45 67.80 73.75 7,006,765 493,964,290 70.498 70.00 70.00 70.45 67.80 73.75 7,006,765 70.498 5.74%
2026-07-09 0 66.20 66.15 66.20 63.00 70.00 6,119,840 400,393,632 65.426 66.20 66.15 66.20 63.00 70.00 6,119,840 65.426 -3.85%
2026-07-08 0 68.85 68.80 68.85 60.65 69.50 5,933,460 383,723,856 64.671 68.85 68.80 68.85 60.65 69.50 5,933,460 64.671 18.81%
2026-07-07 0 57.95 57.95 58.20 57.10 62.40 2,095,698 123,053,709 58.717 57.95 57.95 58.20 57.10 62.40 2,095,698 58.717 -6.38%
2026-07-06 0 61.90 61.50 61.90 57.05 63.30 2,274,385 138,061,629 60.703 61.90 61.50 61.90 57.05 63.30 2,274,385 60.703 -2.60%
2026-07-03 0 63.55 63.55 63.65 60.80 64.60 1,230,802 78,019,063 63.389 63.55 63.55 63.65 60.80 64.60 1,230,802 63.389 3.50%
2026-07-02 0 61.40 61.35 61.40 61.10 67.35 2,213,082 141,541,811 63.957 61.40 61.35 61.40 61.10 67.35 2,213,082 63.957 -10.17%
2026-06-30 0 68.35 68.35 69.35 63.00 69.95 2,430,460 165,238,563 67.987 68.35 68.35 69.35 63.00 69.95 2,430,460 67.987 9.54%
2026-06-29 0 62.40 62.20 62.40 61.50 65.10 1,254,560 78,820,483 62.827 62.40 62.20 62.40 61.50 65.10 1,254,560 62.827 -1.73%
2026-06-26 0 63.50 63.30 63.50 62.10 69.60 1,887,140 120,442,471 63.823 63.50 63.30 63.50 62.10 69.60 1,887,140 63.823 -8.24%
2026-06-25 0 69.20 69.15 69.20 67.25 71.80 2,260,150 158,588,282 70.167 69.20 69.15 69.20 67.25 71.80 2,260,150 70.167 0.22%
2026-06-24 0 69.05 69.05 69.30 66.35 71.15 2,814,961 193,742,936 68.826 69.05 69.05 69.30 66.35 71.15 2,814,961 68.826 1.54%
2026-06-23 0 68.00 67.95 68.00 67.90 74.70 2,819,360 200,233,465 71.021 68.00 67.95 68.00 67.90 74.70 2,819,360 71.021 -8.79%
2026-06-22 0 74.55 74.55 74.80 73.50 81.00 3,586,860 270,630,006 75.450 74.55 74.55 74.80 73.50 81.00 3,586,860 75.450 -6.23%
2026-06-18 0 79.50 79.50 79.70 79.00 83.80 2,645,718 213,161,121 80.568 79.50 79.50 79.70 79.00 83.80 2,645,718 80.568 -3.23%
2026-06-17 0 82.15 82.15 82.30 77.90 83.85 2,248,798 183,842,475 81.751 82.15 82.15 82.30 77.90 83.85 2,248,798 81.751 3.92%
2026-06-16 0 79.05 79.05 79.10 78.00 83.90 1,615,880 129,268,818 79.999 79.05 79.05 79.10 78.00 83.90 1,615,880 79.999 -4.24%
2026-06-15 0 82.55 82.55 82.65 80.25 85.80 3,118,243 261,019,024 83.707 82.55 82.55 82.65 80.25 85.80 3,118,243 83.707 5.16%
2026-06-12 0 78.50 78.50 78.75 78.50 84.00 2,206,362 178,857,256 81.064 78.50 78.50 78.75 78.50 84.00 2,206,362 81.064 -1.81%
2026-06-11 0 79.95 79.85 79.95 77.80 83.25 2,125,626 170,029,827 79.990 79.95 79.85 79.95 77.80 83.25 2,125,626 79.990 -1.30%
2026-06-10 0 81.00 81.00 81.05 77.60 84.90 3,471,180 281,384,729 81.063 81.00 81.00 81.05 77.60 84.90 3,471,180 81.063 -1.22%
2026-06-09 0 82.00 82.00 82.05 72.20 83.85 7,039,643 550,949,562 78.264 82.00 82.00 82.05 72.20 83.85 7,039,643 78.264 10.66%
2026-06-08 0 74.10 74.10 74.15 71.30 75.25 2,560,864 187,355,130 73.161 74.10 74.10 74.15 71.30 75.25 2,560,864 73.161 -3.14%
2026-06-05 0 76.50 76.50 76.60 75.80 82.15 2,986,182 233,560,860 78.214 76.50 76.50 76.60 75.80 82.15 2,986,182 78.214 -6.88%
2026-06-04 0 82.15 82.15 82.20 81.80 87.30 3,731,819 313,039,769 83.884 82.15 82.15 82.20 81.80 87.30 3,731,819 83.884 -6.91%
2026-06-03 0 88.25 88.25 88.40 87.40 95.95 3,845,095 350,582,679 91.177 88.25 88.25 88.40 87.40 95.95 3,845,095 91.177 -5.11%
2026-06-02 0 93.00 93.00 93.10 92.00 100.4 6,517,509 624,655,341 95.843 93.00 93.00 93.10 92.00 100.4 6,517,509 95.843 -0.80%
2026-06-01 0 93.75 93.75 94.00 85.10 101.0 7,446,188 709,208,540 95.245 93.75 93.75 94.00 85.10 101.0 7,446,188 95.245 19.05%
2026-05-29 0 78.75 78.75 79.05 78.65 88.50 2,508,147 205,428,199 81.904 78.75 78.75 79.05 78.65 88.50 2,508,147 81.904 -1.75%
2026-05-28 0 80.15 79.90 80.15 77.60 83.95 1,190,640 94,878,115 79.687 80.15 79.90 80.15 77.60 83.95 1,190,640 79.687 -3.61%
2026-05-27 0 83.15 83.15 83.40 82.05 89.00 1,379,980 117,778,959 85.348 83.15 83.15 83.40 82.05 89.00 1,379,980 85.348 -1.54%
2026-05-26 0 84.45 84.45 84.85 81.20 87.95 2,105,170 178,792,782 84.930 84.45 84.45 84.85 81.20 87.95 2,105,170 84.930 2.43%
2026-05-22 0 82.45 82.20 82.45 75.00 82.85 2,421,827 196,014,419 80.937 82.45 82.20 82.45 75.00 82.85 2,421,827 80.937 12.37%
2026-05-21 0 104.1 103.6 104.1 102.0 115.2 1,556,000 166,878,305 107.25 73.38 73.02 73.38 71.90 81.20 2,207,526 75.595 -5.02%
2026-05-20 0 109.6 109.1 109.6 102.1 109.6 623,900 67,011,183 107.41 77.25 76.90 77.25 71.97 77.25 885,139 75.707 4.88%
2026-05-19 0 104.5 104.4 104.5 100.8 110.2 1,681,910 173,766,713 103.32 73.66 73.59 73.66 71.05 77.68 2,386,157 72.823 -5.17%
2026-05-18 0 110.2 110.2 111.8 108.0 116.6 584,600 65,667,559 112.33 77.68 77.68 78.80 76.13 82.19 829,383 79.176 -2.30%
2026-05-15 0 112.8 112.8 112.9 109.3 118.8 960,500 108,799,745 113.27 79.51 79.51 79.58 77.04 83.74 1,362,679 79.843 -1.74%
2026-05-14 0 114.8 114.6 114.8 113.1 123.1 1,337,660 156,602,439 117.07 80.92 80.78 80.92 79.72 86.77 1,897,763 82.519 -2.88%
2026-05-13 0 118.2 118.2 118.3 105.0 118.8 1,144,037 131,992,660 115.37 83.31 83.31 83.39 74.01 83.74 1,623,067 81.323 9.44%
2026-05-12 0 108.0 107.5 108.0 105.9 115.0 1,003,706 108,530,659 108.13 76.13 75.77 76.13 74.64 81.06 1,423,976 76.217 -3.66%
2026-05-11 0 112.1 111.4 112.1 110.1 122.1 2,177,900 245,668,912 112.80 79.01 78.52 79.01 77.61 86.06 3,089,827 79.509 -6.58%
2026-05-08 0 120.0 120.0 120.2 106.7 124.6 2,788,595 323,262,604 115.92 84.58 84.58 84.72 75.21 87.83 3,956,232 81.710 10.09%
2026-05-07 0 109.0 108.0 109.0 102.0 110.6 934,300 99,783,000 106.80 76.83 76.13 76.83 71.90 77.96 1,325,509 75.279 2.35%
2026-05-06 0 106.5 106.5 107.0 98.00 114.0 2,542,662 273,431,199 107.54 75.07 75.07 75.42 69.08 80.35 3,607,322 75.799 8.01%
2026-05-05 0 98.60 98.50 98.80 89.00 99.50 2,711,386 263,626,268 97.229 69.50 69.43 69.64 62.73 70.13 3,846,694 68.533 7.76%
2026-05-04 0 91.50 91.00 91.50 87.50 94.40 1,831,700 166,242,855 90.759 64.49 64.14 64.49 61.68 66.54 2,598,667 63.972 0.55%
2026-04-30 0 91.00 91.00 91.10 84.15 91.90 4,013,414 358,825,496 89.407 64.14 64.14 64.21 59.31 64.78 5,693,905 63.019 3.64%
2026-04-29 0 87.80 87.75 87.80 83.60 91.50 4,336,622 376,768,207 86.881 61.89 61.85 61.89 58.93 64.49 6,152,446 61.239 -4.04%
2026-04-28 0 91.50 91.40 91.50 90.30 97.50 2,868,920 266,406,944 92.860 64.49 64.42 64.49 63.65 68.72 4,070,190 65.453 -6.63%
2026-04-27 0 98.00 97.20 98.00 89.60 99.80 5,622,007 539,842,925 96.023 69.08 68.51 69.08 63.16 70.35 7,976,046 67.683 10.42%
2026-04-24 0 88.75 88.75 88.95 85.05 93.50 5,921,098 533,392,319 90.083 62.56 62.56 62.70 59.95 65.90 8,400,372 63.496 0.85%
2026-04-23 0 88.00 87.95 88.00 85.00 90.95 24,599,398 2,148,880,984 87.355 62.03 61.99 62.03 59.91 64.11 34,899,624 61.573

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top