China Castson 81 Finance Company Limited (HKG:0810)
Hong Kong · Delayed Price · Currency is HKD 0.0660
-0.0040 (-5.71%)
Jul 15, 2026, 10:51 AM HKT
HKG:0810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -5.71% | 210,000 |
| 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 |
| Jun 11, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.81% | 1,716,000 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 324,000 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 1,644,000 |
| Jun 8, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 348,000 |
| Jun 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 11.70% | 1,746,000 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.74% | 1,320,000 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,122,000 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 156,000 |
| Jun 1, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 1,584,000 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 426,000 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 36,000 |
| May 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 324,120 |
| May 26, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -10.17% | 7,644,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 372,000 |
| May 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 456,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.40% | 1,920,000 |
| May 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,560,000 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 1,566,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,440,200 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 21,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 720,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 426,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 594,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 336,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 474,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.65% | 420,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.42% | 366,000 |
| May 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 1,626,200 |