Come Sure Group (Holdings) Limited (HKG:0794)
Hong Kong · Delayed Price · Currency is HKD 0.3400
+0.0650 (23.64%)
Aug 21, 2026, 4:08 PM HKT
HKG:0794 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.34 | 0.34 | 0.27 | 0.34 | 0.34 | 23.64% | 84,000 |
| Aug 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.00% | 6,000 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 64,000 |
| Jul 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | - |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 40,000 |
| Jul 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -10.71% | 130,000 |
| Jul 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | - |
| Jul 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.76% | - |
| Jul 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 22, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 21, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 21.15% | 36,000 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | - |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 168,000 |
| Jul 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | - |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 416,000 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200,000 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 110,000 |
| Jun 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 220,000 |
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.73% | 50,000 |
| Jun 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | - |
| Jun 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |