China 33 Group Limited (HKG:8087)
Hong Kong · Delayed Price · Currency is HKD 2.200
+0.190 (9.45%)
Sep 4, 2026, 3:55 PM HKT
China 33 Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.02 | 2.20 | 1.96 | 2.20 | 2.20 | 9.45% | 242,000 |
| Sep 3, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | -5.19% | 386,000 |
| Sep 2, 2026 | 2.00 | 2.16 | 2.00 | 2.12 | 2.12 | 4.18% | 302,000 |
| Sep 1, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -3.10% | 410,000 |
| Aug 31, 2026 | 2.16 | 2.16 | 2.05 | 2.10 | 2.10 | -2.78% | 242,000 |
| Aug 28, 2026 | 1.96 | 2.18 | 1.96 | 2.16 | 2.16 | 10.20% | 1,478,000 |
| Aug 27, 2026 | 1.96 | 1.96 | 1.88 | 1.96 | 1.96 | 0.26% | 534,000 |
| Aug 26, 2026 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | -1.26% | 136,000 |
| Aug 25, 2026 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -1.00% | 180,625 |
| Aug 24, 2026 | 1.91 | 2.03 | 1.91 | 2.00 | 2.00 | -8.88% | 404,000 |
| Aug 21, 2026 | 2.01 | 2.20 | 1.91 | 2.20 | 2.20 | 9.75% | 168,000 |
| Aug 20, 2026 | 2.03 | 2.09 | 1.93 | 2.00 | 2.00 | -4.76% | 231,875 |
| Aug 19, 2026 | 2.15 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 76,000 |
| Aug 18, 2026 | 2.28 | 2.29 | 2.15 | 2.20 | 2.20 | -4.76% | 242,000 |
| Aug 17, 2026 | 2.26 | 2.31 | 2.21 | 2.31 | 2.31 | 0.22% | 90,000 |
| Aug 14, 2026 | 2.42 | 2.42 | 2.29 | 2.31 | 2.31 | -4.16% | 56,000 |
| Aug 13, 2026 | 2.60 | 2.60 | 2.33 | 2.41 | 2.41 | -7.32% | 276,000 |
| Aug 12, 2026 | 2.42 | 2.62 | 2.42 | 2.60 | 2.60 | 1.37% | 112,000 |
| Aug 11, 2026 | 2.36 | 2.80 | 2.20 | 2.56 | 2.56 | 8.47% | 114,000 |
| Aug 10, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 16,000 |
| Aug 7, 2026 | 2.40 | 2.41 | 2.38 | 2.38 | 2.38 | -0.21% | 62,000 |
| Aug 6, 2026 | 2.38 | 2.39 | 2.31 | 2.39 | 2.39 | 0.21% | 100,625 |
| Aug 5, 2026 | 2.39 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | 62,000 |
| Aug 4, 2026 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -1.23% | 55,810 |
| Aug 3, 2026 | 2.42 | 2.43 | 2.41 | 2.43 | 2.43 | 1.25% | 83,250 |
| Jul 31, 2026 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.00% | 120,000 |
| Jul 30, 2026 | 2.50 | 2.51 | 2.47 | 2.50 | 2.50 | -3.85% | 104,000 |
| Jul 29, 2026 | 2.41 | 2.60 | 2.41 | 2.60 | 2.60 | - | 106,000 |
| Jul 28, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 1.56% | 86,000 |
| Jul 27, 2026 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | 4.49% | 81,375 |
| Jul 24, 2026 | 2.01 | 2.40 | 2.01 | 2.45 | 2.45 | 10.36% | 218,000 |
| Jul 23, 2026 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 1.83% | 100,000 |
| Jul 22, 2026 | 2.34 | 2.34 | 2.17 | 2.18 | 2.18 | -5.63% | 100,000 |
| Jul 21, 2026 | 2.37 | 2.37 | 2.31 | 2.31 | 2.31 | -2.53% | 65,000 |
| Jul 20, 2026 | 2.38 | 2.41 | 2.36 | 2.37 | 2.37 | -3.27% | 100,000 |
| Jul 17, 2026 | 2.10 | 3.00 | 2.10 | 2.45 | 2.45 | 18.93% | 316,500 |
| Jul 16, 2026 | 1.86 | 2.06 | 1.86 | 2.06 | 2.06 | 8.99% | 160,000 |
| 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 |