Maoye International Holdings Limited (HKG:0848)
Hong Kong · Delayed Price · Currency is HKD 0.1320
-0.0030 (-2.22%)
Jan 27, 2026, 3:33 PM HKT
HKG:0848 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | - | -2.22% | 221,000 |
| Jan 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 1,380,000 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.72% | 317,000 |
| Jan 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.46% | 515,000 |
| Jan 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.14% | 1,708,000 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 81,000 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 488,000 |
| Jan 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.55% | 1,137,000 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.35% | 347,000 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.50% | 94,000 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 3,499,000 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,541,000 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.58% | 210,000 |
| Jan 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.13% | 2,108,000 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.03% | 120,000 |
| Jan 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.94% | 1,238,000 |
| Jan 5, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.94% | 616,000 |
| Jan 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 34,000 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.87% | 40,000 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.97% | 193,897 |
| Dec 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 90,000 |
| Dec 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 42,000 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.81% | 1,375,000 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.77% | 404,000 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.91% | 290,000 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 369,000 |
| Dec 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 93,000 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.46% | 365,000 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 310,000 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | 1,269,000 |
| Dec 10, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.63% | 9,484,000 |
| Dec 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 776,000 |
| Dec 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,707,000 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.20% | 1,340,000 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.13 | - | 180,000 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.46% | 20,000 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 150,000 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.54% | 612,000 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 41,000 |
| Nov 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 51,000 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 1,444,000 |
| Nov 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.61% | 52,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 247,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 1,000 |
| Nov 18, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -3.25% | 1,219,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.38% | 10,000 |
| Nov 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 326,000 |