China 33 Group Limited (HKG:8087)
Hong Kong · Delayed Price · Currency is HKD 1.960
+0.070 (3.70%)
Jul 15, 2026, 4:08 PM HKT
China 33 Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.83 | 1.96 | 1.83 | 1.89 | 1.89 | 0.53% | 51,375 |
| Jul 14, 2026 | 1.70 | 1.88 | 1.70 | 1.88 | 1.88 | 4.44% | 64,000 |
| Jul 13, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -4.26% | 98,000 |
| Jul 10, 2026 | 1.71 | 1.97 | 1.71 | 1.88 | 1.88 | 5.62% | 262,000 |
| Jul 9, 2026 | 1.75 | 1.79 | 1.71 | 1.78 | 1.78 | -2.20% | 135,625 |
| Jul 8, 2026 | 1.83 | 1.91 | 1.82 | 1.82 | 1.82 | -4.21% | 95,250 |
| Jul 7, 2026 | 1.81 | 1.88 | 1.81 | 1.90 | 1.90 | -1.04% | 248,250 |
| Jul 6, 2026 | 1.63 | 1.92 | 1.63 | 1.92 | 1.92 | 6.67% | 237,000 |
| Jul 3, 2026 | 1.57 | 1.80 | 1.57 | 1.80 | 1.80 | 15.38% | 622,560 |
| Jul 2, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | 0.65% | 364,000 |
| Jun 30, 2026 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 348,000 |
| Jun 29, 2026 | 1.58 | 1.59 | 1.50 | 1.52 | 1.52 | -3.80% | 236,000 |
| Jun 26, 2026 | 1.52 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 184,000 |
| Jun 25, 2026 | 1.60 | 1.70 | 1.49 | 1.50 | 1.50 | -14.29% | 589,750 |
| Jun 24, 2026 | 1.70 | 1.80 | 1.69 | 1.75 | 1.75 | 2.34% | 98,000 |
| Jun 23, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 154,000 |
| Jun 22, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 162,000 |
| Jun 18, 2026 | 1.77 | 1.78 | 1.70 | 1.70 | 1.70 | -3.41% | 170,000 |
| Jun 17, 2026 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 135,375 |
| Jun 16, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -5.26% | 96,000 |
| Jun 15, 2026 | 1.82 | 1.94 | 1.63 | 1.90 | 1.90 | 5.56% | 312,000 |
| Jun 12, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -6.25% | 40,000 |
| Jun 11, 2026 | 1.80 | 1.95 | 1.79 | 1.92 | 1.92 | -1.54% | 604,000 |
| Jun 10, 2026 | 1.71 | 1.95 | 1.71 | 1.95 | 1.95 | 8.94% | 405,090 |
| Jun 9, 2026 | 1.84 | 1.86 | 1.71 | 1.79 | 1.79 | -9.14% | 1,246,000 |
| Jun 8, 2026 | 1.92 | 1.97 | 1.88 | 1.97 | 1.97 | 2.60% | 172,000 |
| Jun 5, 2026 | 1.80 | 1.99 | 1.00 | 1.92 | 1.92 | 3.78% | 448,000 |
| Jun 4, 2026 | 1.84 | 1.84 | 1.84 | 1.85 | 1.85 | 0.54% | 30,000 |
| Jun 3, 2026 | 1.84 | 1.89 | 1.84 | 1.84 | 1.84 | - | 292,000 |
| Jun 2, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 256,000 |
| Jun 1, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | -3.17% | 276,125 |
| May 29, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 205,500 |
| May 28, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 90,000 |
| May 27, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | 3.33% | 262,000 |
| May 26, 2026 | 1.98 | 1.94 | 1.80 | 1.80 | 1.80 | -9.09% | 216,000 |
| May 22, 2026 | 1.93 | 1.98 | 1.88 | 1.98 | 1.98 | 4.21% | 266,000 |
| May 21, 2026 | 1.92 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | 190,000 |
| May 20, 2026 | 1.81 | 1.92 | 1.80 | 1.92 | 1.92 | 4.92% | 74,000 |
| May 19, 2026 | 1.86 | 1.91 | 1.83 | 1.83 | 1.83 | -8.04% | 172,000 |
| May 18, 2026 | 1.93 | 1.99 | 1.88 | 1.99 | 1.99 | 3.65% | 479,375 |
| May 15, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 232,000 |
| May 14, 2026 | 1.50 | 2.00 | 1.50 | 1.90 | 1.90 | 31.03% | 190,000 |
| May 13, 2026 | 1.43 | 1.80 | 1.38 | 1.45 | 1.45 | 1.40% | 311,875 |
| May 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | - |
| May 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| May 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | - |
| May 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |