North Asia Strategic Holdings Limited (HKG:8080)
Hong Kong · Delayed Price · Currency is HKD 0.4450
0.00 (0.00%)
Oct 13, 2025, 3:12 PM HKT
HKG:8080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 5,000 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 18,403 |
| Oct 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 20,000 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 45,800 |
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 400 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 20,000 |
| Sep 18, 2025 | 0.43 | 0.45 | 0.39 | 0.44 | 0.44 | 1.16% | 218,800 |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 3,500 |
| Sep 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 20,000 |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 103,000 |
| Sep 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 40,000 |
| Sep 4, 2025 | 0.38 | 0.43 | 0.38 | 0.42 | 0.42 | 10.53% | 44,000 |
| Sep 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 26, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 7.04% | 43,200 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 20, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -6.58% | 100,000 |
| Aug 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 40,000 |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Aug 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,600 |
| Aug 8, 2025 | 0.37 | 0.41 | 0.36 | 0.40 | 0.40 | 6.67% | 1,247,560 |
| Aug 7, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 120,000 |
| Aug 6, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 4.11% | 221,000 |
| Aug 5, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 10.61% | 555,200 |
| Aug 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 22,500 |
| Aug 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 4.76% | 20,000 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 30, 2025 | 0.34 | 0.34 | 0.29 | 0.32 | 0.32 | 3.28% | 183,500 |