WebX Holding Group Limited (HKG:0339)
Hong Kong · Delayed Price · Currency is HKD 0.6800
-0.0050 (-0.73%)
Oct 30, 2026, 3:56 PM HKT
WebX Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 120,000 |
| Oct 29, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 140,000 |
| Oct 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 70,000 |
| Oct 27, 2026 | 0.58 | 0.67 | 0.57 | 0.67 | 0.67 | 18.58% | 390,000 |
| Oct 26, 2026 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -16.91% | 540,000 |
| Oct 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 120,000 |
| Oct 22, 2026 | 0.68 | 0.68 | 0.63 | 0.68 | 0.68 | -2.88% | 490,000 |
| Oct 21, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.72% | 130,000 |
| Oct 20, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 130,000 |
| Oct 16, 2026 | 0.70 | 0.75 | 0.67 | 0.69 | 0.69 | 1.47% | 120,000 |
| Oct 15, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 30,000 |
| Oct 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 40,000 |
| Oct 13, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 2.27% | 180,000 |
| Oct 12, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | - | 130,000 |
| Oct 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.35% | 40,000 |
| Oct 8, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 50,000 |
| Oct 7, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 70,000 |
| Oct 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 30,000 |
| Oct 5, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 3.85% | 130,000 |
| Oct 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 40,000 |
| Sep 30, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -3.70% | 60,000 |
| Sep 29, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -2.17% | 160,000 |
| Sep 28, 2026 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 1.47% | 100,000 |
| Sep 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 24, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | 50,000 |
| Sep 23, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 0.74% | 140,000 |
| Sep 22, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 70,000 |
| Sep 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.17% | 10,000 |
| Sep 18, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 100,000 |
| Sep 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 30,000 |
| Sep 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 40,000 |
| Sep 15, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.96% | 110,000 |
| Sep 14, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.46% | 170,000 |
| Sep 11, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.48% | 380,000 |
| Sep 10, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 90,000 |
| Sep 9, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.17% | 80,000 |
| Sep 8, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 40,000 |
| Sep 7, 2026 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.13% | 90,000 |
| Sep 4, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | -0.70% | 180,000 |
| Sep 3, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 2, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | - | 170,000 |
| Sep 1, 2026 | 0.71 | 0.71 | 0.67 | 0.71 | 0.71 | - | 200,000 |
| Aug 31, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 2.16% | 190,000 |
| Aug 28, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 0.72% | 140,000 |
| Aug 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 30,000 |
| Aug 26, 2026 | 0.69 | 0.73 | 0.67 | 0.67 | 0.67 | -1.47% | 150,000 |
| Aug 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 24, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -3.55% | 40,000 |
| Aug 21, 2026 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | 2.17% | 90,000 |
| Aug 20, 2026 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | -4.83% | 260,000 |