Changyou International Group Limited (HKG:1039)
Hong Kong · Delayed Price · Currency is HKD 0.0450
-0.0030 (-6.25%)
Aug 20, 2025, 3:59 PM HKT
HKG:1039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 202,000 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,440,000 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 1,184,000 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 2,385,000 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.08% | 5,724,000 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 2,747,000 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 6,793,000 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,704,000 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,347,000 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.25% | 4,987,000 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 5,516,000 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 637,000 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 510,000 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 10,000 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,699,000 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,000 |
| Jul 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.08% | 3,608,000 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 379,000 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.13% | 720,000 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,759,000 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,887,000 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 2,179,000 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 2,305,000 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 2,882,000 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 6,296,000 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 349,000 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 5,194,000 |
| Jul 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,755,000 |
| Jul 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 595,000 |
| Jul 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.69% | 2,501,000 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,335,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 5,774,000 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,447,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 951,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 5,672,000 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 3,811,000 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 4,952,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 6,901,000 |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.12% | 9,929,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 9,805,000 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 15,552,000 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,983,000 |
| Jun 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 10,932,000 |
| Jun 18, 2025 | 0.05 | 0.07 | 0.04 | 0.05 | 0.05 | -13.46% | 70,496,636 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 20.93% | 33,631,000 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 573,000 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,603,000 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 8,379,000 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.55% | 5,118,000 |