North Asia Strategic Holdings Limited (HKG:8080)

HKG:8080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.39	0.39	0.39	0.38	0.38	4.11%	23,800
Sep 8, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	20,000
Sep 7, 2026	0.36	0.38	0.36	0.38	0.38	-	60,000
Sep 4, 2026	0.36	0.38	0.36	0.38	0.38	-5.00%	40,000
Sep 3, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 2, 2026	0.40	0.40	0.40	0.40	0.40	-	60,000
Sep 1, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Aug 31, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Aug 28, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	40,600
Aug 27, 2026	0.42	0.42	0.42	0.42	0.42	-	620
Aug 26, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 25, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	-8.79%	20,000
Aug 21, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Aug 20, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Aug 19, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Aug 18, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Aug 17, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Aug 14, 2026	0.41	0.46	0.41	0.46	0.46	3.41%	40,000
Aug 13, 2026	0.44	0.44	0.44	0.44	0.44	-5.38%	13,200
Aug 12, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Aug 11, 2026	0.47	0.47	0.47	0.47	0.47	10.71%	20,180
Aug 10, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 7, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 6, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	20,500
Aug 5, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Aug 4, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Aug 3, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 31, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 30, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 29, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 28, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 27, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 24, 2026	0.44	0.44	0.44	0.44	0.44	-	400
Jul 23, 2026	0.44	0.44	0.44	0.44	0.44	-	2,000
Jul 22, 2026	0.44	0.44	0.44	0.44	0.44	-	1,000
Jul 21, 2026	0.48	0.48	0.44	0.44	0.44	-5.38%	40,000
Jul 20, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 17, 2026	0.44	0.48	0.44	0.47	0.47	-1.06%	40,000
Jul 16, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 15, 2026	0.47	0.47	0.47	0.47	0.47	-	400
Jul 14, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 13, 2026	0.47	0.47	0.47	0.47	0.47	-	500
Jul 10, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	-
Jul 9, 2026	0.48	0.48	0.48	0.48	0.48	-	21,000
Jul 8, 2026	0.49	0.49	0.49	0.48	0.48	4.40%	20,000
Jul 7, 2026	0.44	0.46	0.44	0.46	0.46	-5.21%	40,000
Jul 6, 2026	0.48	0.48	0.48	0.48	0.48	-	20,000
Jul 3, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 2, 2026	0.48	0.48	0.48	0.48	0.48	-	-

Data Source: S&P Global Market Intelligence Last updated: Sep 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 9, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.