Finsoft Financial Investment Holdings Limited (HKG:8018)
Hong Kong · Delayed Price · Currency is HKD 0.0470
-0.0010 (-2.08%)
Apr 17, 2026, 11:11 AM HKT
HKG:8018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 280,000 |
| Mar 31, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 254,100 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 5,660,000 |
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | - |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 380,000 |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 200,500 |
| Mar 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 911,000 |
| Mar 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,210,100 |
| Mar 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.90% | 6,496,000 |
| Mar 18, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 1,020,000 |
| Mar 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 6,330,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,110,000 |
| Mar 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -17.31% | 16,250,000 |
| Mar 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 470,000 |
| Mar 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 450,000 |
| Mar 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 260,000 |
| Mar 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,720,000 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 110,000 |
| Mar 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 460,000 |
| Mar 4, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.50% | 4,562,000 |
| Mar 3, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.45% | 90,000 |
| Mar 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 120,000 |
| Feb 27, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.39% | 6,160,000 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 208,200 |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.23% | 1,620,000 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 740,000 |
| Feb 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.56% | 1,170,000 |
| Feb 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.61% | 530,000 |
| Feb 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 6.90% | 640,000 |
| Feb 13, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.75% | 2,270,000 |
| Feb 12, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | - | 3,560,000 |
| Feb 11, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.79% | 2,890,000 |
| Feb 10, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.70% | 8,139,500 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.90% | 3,230,000 |
| Feb 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -6.45% | 3,040,000 |
| Feb 5, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.46% | 1,970,000 |
| Feb 4, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.29% | 9,701,200 |
| Feb 3, 2026 | 0.05 | 0.10 | 0.05 | 0.07 | 0.07 | 40.00% | 67,554,650 |
| Feb 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 3,280,000 |
| Jan 30, 2026 | 0.03 | 0.12 | 0.03 | 0.05 | 0.05 | 40.00% | 74,631,800 |
| Jan 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 420,000 |