China Electronics Optics Valley Union Holding Company Limited (HKG:0798)
Hong Kong · Delayed Price · Currency is HKD 0.1650
-0.0040 (-2.37%)
Jun 16, 2026, 6:09 PM HKT
HKG:0798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.37% | 240,000 |
| Jun 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.87% | 748,000 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Jun 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.25% | 896,000 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 32,000 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.67% | 320,000 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.26% | 968,000 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | 364,000 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.12% | 520,000 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.61% | 20,000 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 136,000 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 152,000 |
| May 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.05% | 1,104,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 144,000 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.71% | 192,000 |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | 80,000 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 716,000 |
| May 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.11% | 644,000 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 1,304,000 |
| May 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.95% | 356,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 400,000 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 164,000 |
| May 4, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 4.28% | 712,000 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 28, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.56% | 1,068,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.98% | 92,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.46% | - |
| Apr 23, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 1.99% | 152,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 240,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.21% | 24,000 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.35% | 452,000 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 1.10% | 584,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.21% | 552,000 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.52% | 404,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.05% | 456,000 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 276,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.98% | 524,000 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.81% | 228,000 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,600,000 |