China Castson 81 Finance Company Limited (HKG:0810)
Hong Kong · Delayed Price · Currency is HKD 0.0940
-0.0010 (-1.05%)
Aug 24, 2026, 11:50 AM HKT
HKG:0810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 273,150 |
| Aug 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -2.06% | 1,830,000 |
| Aug 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.02% | 732,000 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,818,000 |
| Aug 18, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.08% | 1,020,000 |
| Aug 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -2.04% | 134,700 |
| Aug 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.97% | 1,980,000 |
| Aug 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.94% | 1,560,000 |
| Aug 12, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 402,000 |
| Aug 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 798,000 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 1,998,000 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.64% | 1,224,000 |
| Aug 6, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -3.51% | 3,060,000 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -5.79% | 19,788,000 |
| Aug 4, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 19.80% | 6,770,015 |
| Aug 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00% | 816,000 |
| Jul 31, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.96% | 1,434,050 |
| Jul 30, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 15.91% | 2,880,000 |
| Jul 29, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 552,000 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.28% | 3,258,000 |
| Jul 27, 2026 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 27.63% | 20,283,000 |
| Jul 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.14% | 1,044,900 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | 348,000 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 21, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.70% | 1,374,000 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.12% | 774,000 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 444,000 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 330,000 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.71% | 606,000 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 204,000 |
| Jul 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 192,000 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 102,000 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 60,000 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 408,250 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.48% | 42,000 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.35% | 1,398,000 |
| Jul 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.45% | 216,000 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 1,128,000 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.58% | 414,000 |
| Jun 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 150,000 |
| Jun 25, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.63% | 654,000 |
| Jun 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.57% | 162,050 |
| Jun 23, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -5.41% | 2,010,000 |
| Jun 22, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -15.91% | 7,020,040 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.35% | 1,272,000 |
| Jun 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 966,000 |
| Jun 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.00% | 1,146,000 |
| Jun 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 60 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 457,900 |