China Castson 81 Finance Company Limited (HKG:0810)
Hong Kong · Delayed Price · Currency is HKD 0.1210
+0.0060 (5.22%)
Apr 30, 2026, 3:56 PM HKT
HKG:0810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.22% | 2,310,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.50% | 17,946,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.65% | 5,517,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.77% | 6,117,000 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 2,454,000 |
| Apr 23, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.77% | 3,774,000 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -4.41% | 28,822,000 |
| Apr 21, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.80% | 6,468,000 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 876,000 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.51% | 1,092,000 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.10% | 744,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.40% | 252,000 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,064,000 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 642,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 342,000 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 732,000 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.81% | 156,000 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.46% | 1,968,000 |
| Apr 1, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.08% | 36,000 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.84% | 2,568,000 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 396,000 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 150,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 529,800 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -2.17% | 16,602,000 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 11.29% | 4,236,900 |
| Mar 23, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -3.88% | 2,430,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 720,150 |
| Mar 19, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 5.74% | 8,074,800 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 1,591,350 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -2.38% | 3,894,200 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 943,050 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.57% | 1,512,000 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 300 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.52% | 414,000 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.84% | 138,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 1,305,900 |
| 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 |