Finsoft Financial Investment Holdings Limited (HKG:8018)
Hong Kong · Delayed Price · Currency is HKD 0.0440
0.00 (-4.35%)
Oct 2, 2026, 3:59 PM HKT
HKG:8018 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.05 | 0.05 | 0.05 | 0.04 | 0.04 | - | 10,000 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 2,560,000 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,100,000 |
| Sep 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 214,200 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 2,180,500 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 1,910,000 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 1,830,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 660,000 |
| Sep 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.63% | 1,530,100 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 1,909,000 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,630,000 |
| Sep 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 80,000 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 30,000 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 38,600 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 543,100 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 130,000 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 50,000 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 3,670,000 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 380,000 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | - |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 280,000 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.41% | 6,630,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 373,650 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.52% | 10,500 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 220,000 |
| Aug 11, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.67% | 1,930,000 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 100,000 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.00% | 882,600 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 870,000 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 10,000 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200,000 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 450 |