China Asia Valley Group Limited (HKG:0063)
Hong Kong · Delayed Price · Currency is HKD 0.0490
+0.0010 (2.08%)
May 29, 2026, 10:22 AM HKT
China Asia Valley Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 3,000 |
| May 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 331,000 |
| May 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 245,000 |
| May 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 234,000 |
| May 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.12% | 1,000 |
| May 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| May 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 217,000 |
| May 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.04% | 49,000 |
| May 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | - |
| May 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 6, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -11.76% | 10,000 |
| May 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 2,000 |
| May 4, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.56% | 453,000 |
| Apr 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -6.25% | 18,000 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.09% | 443,000 |
| Apr 20, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -8.33% | 1,048,000 |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 11,000 |
| Apr 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.08% | 66,000 |
| Apr 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 485 |
| Apr 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 125,000 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.04% | 358,000 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 501,000 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 5,000 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| 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 |