China Electronics Optics Valley Union Holding Company Limited (HKG:0798)
Hong Kong · Delayed Price · Currency is HKD 0.1920
+0.0080 (4.35%)
Apr 16, 2026, 3:29 PM HKT
HKG:0798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | 32,000 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 20,000 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.88% | 4,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 868,000 |
| Mar 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.87% | 1,112,000 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.79% | 180,000 |
| Mar 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.37% | 148,000 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.26% | 916,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 364,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 24,000 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 236,000 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 468,000 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 280,000 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.81% | 236,000 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 224,000 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 172,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 204,000 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 196,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 196,000 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.48% | 68,000 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 672,000 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 988,000 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.09% | 192,000 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 116,000 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | 20,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.61% | 676,000 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 160,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100,000 |
| Feb 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.32% | 404,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.79% | 452,000 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 224,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.44% | 316,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.60% | 72,000 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |