Huasheng International Holding Recent Share Price (HKEX:1323)

HKEX:1323 - Huasheng International Holding Ltd Huasheng International Holding
Sector: Materials, Industry: Construction Materials

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Nov 2011	HKD	0.53	0.55	0.52	0.52	3.4181	-0.02 (-3.70%)	1,368,909
2 Nov 2011	HKD	0.51	0.55	0.51	0.54	3.5495	+0.02 (+3.85%)	2,758,249
1 Nov 2011	HKD	0.52	0.58	0.52	0.52	3.4181	-0.02 (-3.70%)	4,319,797
31 Oct 2011	HKD	0.51	0.55	0.495	0.54	3.5495	+0.03 (+5.88%)	2,962,564
28 Oct 2011	HKD	0.56	0.56	0.51	0.51	3.3523	-0.03 (-5.56%)	3,406,218
27 Oct 2011	HKD	0.47	0.61	0.47	0.54	3.5495	+0.085 (+18.68%)	17,226,650
26 Oct 2011	HKD	0.46	0.48	0.45	0.455	2.9908	-0.025 (-5.21%)	274,365
25 Oct 2011	HKD	0.48	0.48	0.48	0.48	3.1551	0.0 (0.0%)	0
24 Oct 2011	HKD	0.48	0.48	0.48	0.48	3.1551	+0.015 (+3.23%)	46,701
21 Oct 2011	HKD	0.47	0.47	0.465	0.465	3.0565	-0.005 (-1.06%)	388,198
20 Oct 2011	HKD	0.465	0.47	0.465	0.47	3.0894	-0.02 (-4.08%)	493,274
19 Oct 2011	HKD	0.485	0.495	0.485	0.49	3.2209	+0.035 (+7.69%)	575,000
18 Oct 2011	HKD	0.445	0.465	0.445	0.455	2.9908	-0.04 (-8.08%)	837,690
17 Oct 2011	HKD	0.48	0.5	0.48	0.495	3.2537	+0.025 (+5.32%)	1,085,787
14 Oct 2011	HKD	0.51	0.51	0.455	0.47	3.0894	-0.01 (-2.08%)	741,371
13 Oct 2011	HKD	0.44	0.5	0.435	0.48	3.1551	+0.065 (+15.66%)	2,025,635
12 Oct 2011	HKD	0.395	0.445	0.395	0.415	2.7279	+0.015 (+3.75%)	753,046
11 Oct 2011	HKD	0.375	0.41	0.375	0.4	2.6293	+0.01 (+2.56%)	855,203
10 Oct 2011	HKD	0.395	0.395	0.385	0.39	2.5635	-0.01 (-2.50%)	140,102
7 Oct 2011	HKD	0.385	0.415	0.385	0.4	2.6293	0.0 (0.0%)	335,660
6 Oct 2011	HKD	0.35	0.4	0.345	0.4	2.6293	+0.04 (+11.11%)	1,765,863
5 Oct 2011	HKD	0.36	0.36	0.36	0.36	2.3664	0.0 (0.0%)	0
4 Oct 2011	HKD	0.37	0.37	0.35	0.36	2.3664	-0.01 (-2.70%)	1,024,492
3 Oct 2011	HKD	0.4	0.4	0.37	0.37	2.4321	-0.03 (-7.50%)	379,442
30 Sep 2011	HKD	0.4	0.4	0.38	0.4	2.6293	+0.01 (+2.56%)	1,716,244
29 Sep 2011	HKD	0.39	0.39	0.39	0.39	2.5635	0.0 (0.0%)	0
28 Sep 2011	HKD	0.4	0.41	0.39	0.39	2.5635	0.0 (0.0%)	338,579
27 Sep 2011	HKD	0.37	0.39	0.37	0.39	2.5635	+0.02 (+5.41%)	1,430,203
26 Sep 2011	HKD	0.4	0.4	0.355	0.37	2.4321	-0.05 (-11.90%)	814,340
23 Sep 2011	HKD	0.42	0.43	0.4	0.42	2.7607	-0.03 (-6.67%)	1,150,000

Unicorn Response |