China Castson 81 Finance Company Limited (HKG:0810)
Hong Kong · Delayed Price · Currency is HKD 0.1030
-0.0040 (-3.74%)
Jun 1, 2026, 3:55 PM HKT
HKG:0810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |