Huaqin Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03296 | 2026-04-23 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 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.