China Art Financial Holdings Limited (HKG:1572)
Hong Kong · Delayed Price · Currency is HKD 0.0670
-0.0050 (-6.94%)
Oct 16, 2026, 3:57 PM HKT
HKG:1572 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.94% | 260,000 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 124,000 |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 380,000 |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 12,000 |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 224,000 |
| Oct 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 60,000 |
| Oct 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.85% | - |
| Sep 30, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.43% | 28,000 |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,084,000 |
| Sep 28, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -7.41% | 280,000 |
| Sep 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.50% | - |
| Sep 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.00% | 108,000 |
| Sep 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.06% | 1,220,000 |
| Sep 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.60% | 64,000 |
| Sep 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 132,000 |
| Sep 18, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.06% | 1,388,000 |
| Sep 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 32,000 |
| Sep 16, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.76% | 2,952,000 |
| Sep 15, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.63% | 168,000 |
| Sep 14, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.57% | 352,000 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 132,000 |
| Sep 10, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.86% | 2,368,000 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 292,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 48,000 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.13% | 184,000 |
| Sep 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.04% | 252,000 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 2,048,000 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | 1,308,000 |
| Aug 28, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.23% | 144,000 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 248,000 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | 124,000 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,412,000 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.95% | 180,000 |
| Aug 21, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 240,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 19, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.13% | 740,000 |
| Aug 18, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.30% | 112,000 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 14, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.32% | 268,000 |
| Aug 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 36,000 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 1,380,000 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 72,000 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 308,000 |
| Aug 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.32% | 168,000 |