China Castson 81 Finance Company Limited (HKG:0810)
Hong Kong · Delayed Price · Currency is HKD 0.1450
+0.0110 (8.21%)
At close: Mar 6, 2026
HKG:0810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 8.21% | 1,266,000 |
| Mar 5, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.69% | 1,188,000 |
| Mar 4, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -17.42% | 2,630,100 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.12 | -2.52% | 3,486,000 |
| Mar 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.12 | -1.24% | 1,596,000 |
| Feb 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.12 | 7.33% | 1,878,000 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.11 | 2.74% | 5,880,000 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.11 | -5.19% | 938,400 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.12 | 4.05% | 894,000 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.11 | -1.99% | 1,074,000 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.11 | - | 204,000 |
| Feb 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.11 | 3.42% | 258,000 |
| Feb 13, 2026 | 0.13 | 0.17 | 0.13 | 0.15 | 0.11 | 12.31% | 6,132,000 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.10 | -3.70% | 324,000 |
| Feb 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.10 | -1.46% | 426,000 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.10 | -0.72% | 288,000 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.10 | - | 126,000 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.10 | 6.15% | 84,000 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | -2.26% | 312,000 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.10 | 2.31% | 126,000 |
| Feb 3, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.10 | -2.26% | 462,000 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | 3.10% | 1,146,000 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | -3.73% | 113,250 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.10 | 0.75% | 120,000 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.10 | 3.10% | 210,000 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.10 | -5.15% | 60,000 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.10 | - | 24,000 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.10 | -1.45% | 492,000 |
| Jan 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.10 | 3.76% | 54,000 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | -2.92% | 48,000 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.10 | - | 42,300 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.10 | 3.79% | 264,000 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | - | 156,000 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | - | 54,000 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | - | 24,000 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | - | - |
| Jan 12, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.10 | 0.76% | 324,000 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | - | 132,000 |
| Jan 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.10 | 5.65% | 906,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.09 | 0.81% | 18,000 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.09 | -0.81% | 66,000 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.09 | - | 96,000 |
| Jan 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.09 | - | 192,000 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.09 | -3.13% | 684,000 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | -2.29% | 864,000 |
| Dec 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | -6.43% | 757,213 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.11 | - | 150,000 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.11 | 0.72% | 126,000 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.11 | - | 144,000 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.11 | -2.11% | 606,000 |