Finsoft Financial Investment Holdings Limited (HKG:8018)
Hong Kong · Delayed Price · Currency is HKD 0.0360
+0.0030 (9.09%)
Jan 21, 2026, 3:27 PM HKT
HKG:8018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.09% | 150,000 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 600,000 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 830,000 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,100,000 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 70,000 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 100,000 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 220,000 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 175,500 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 5,510,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 620,000 |
| Jan 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 26.47% | 1,058,000 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 160,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,000 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300,000 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 85,000 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.04 | 0.04 | 2.94% | 540,031 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 118,000 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 110,000 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 60,000 |
| Dec 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 18.18% | 6,230,000 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | - |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 20,000 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 640,000 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,400 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 820,000 |
| Dec 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,300,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 130,000 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 110,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 200,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 245,500 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 163,500 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,310,000 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 270,000 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,000 |
| Nov 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 660,800 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 240,000 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 250,000 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,380,000 |
| Nov 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 150,000 |