China Asia Valley Group Limited (HKG:0063)
Hong Kong · Delayed Price · Currency is HKD 0.0470
-0.0040 (-7.84%)
At close: Mar 27, 2026
China Asia Valley Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -7.84% | 790,000 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 15,000 |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 147,000 |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 291,000 |
| Mar 23, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 4.35% | 924,000 |
| Mar 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 983,000 |
| Mar 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 3,813,000 |
| Mar 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 180,000 |
| Mar 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 25,000 |
| Mar 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 1,500 |
| Mar 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.08% | 36,000 |
| Mar 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 244,000 |
| Mar 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.41% | 233,000 |
| Mar 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.90% | 220,000 |
| Mar 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Mar 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.45% | 55,000 |
| Feb 27, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -5.17% | 483,000 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Feb 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 90,000 |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 90,000 |
| Feb 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 29,000 |
| Jan 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Jan 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | - |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | 1,000 |
| Jan 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 27,000 |
| Jan 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 25,000 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.93% | 18,000 |
| Jan 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Jan 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -11.11% | 56,000 |