Finsoft Financial Investment Holdings Limited (HKG:8018)
Hong Kong · Delayed Price · Currency is HKD 0.0390
-0.0010 (-2.50%)
May 8, 2026, 10:33 AM HKT
HKG:8018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |