Finsoft Financial Investment Holdings Limited (HKG:8018)
Hong Kong · Delayed Price · Currency is HKD 0.0420
-0.0040 (-8.70%)
Jun 17, 2026, 3:26 PM HKT
HKG:8018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.70% | 20,050 |
| Jun 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 30,000 |
| Jun 15, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 140,000 |
| Jun 12, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Jun 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 20,000 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 70,100 |
| Jun 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 260,000 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 40,000 |
| Jun 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 3, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 701,600 |
| Jun 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 30,000 |
| Jun 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 330,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 380,000 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 1,510,600 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.89% | 700,000 |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 750,000 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 280,250 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.63% | 861,300 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.26% | 184,000 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,300,000 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 110,000 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 170,000 |
| May 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 30,000 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 580,000 |
| May 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,840,000 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 90,000 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 90,000 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 300,000 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.89% | 1,490,000 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 750,000 |
| Apr 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,290,000 |
| Apr 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 50,000 |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 90,000 |
| Apr 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 45,000 |
| Apr 15, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.25% | 230,000 |
| Apr 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.09% | 580,000 |
| Apr 13, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 12.82% | 730,000 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.14% | 390,000 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 350,000 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 340,000 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 1,470,000 |