Skip to main content
logo
China 33 Group Limited (HKG:8087)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.120
+0.050 (2.42%)
Oct 16, 2026, 3:09 PM HKT

China 33 Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262.082.122.082.122.122.42%78,000
Oct 15, 20262.062.072.062.072.070.49%82,000
Oct 14, 20262.012.062.002.062.060.24%184,000
Oct 13, 20262.012.062.012.062.06-0.24%202,000
Oct 12, 20262.052.062.002.062.060.24%110,000
Oct 9, 20262.062.062.002.062.061.48%602,000
Oct 8, 20262.002.062.002.032.03-0.74%258,000
Oct 7, 20262.032.051.962.042.040.25%1,171,100
Oct 6, 20262.022.041.912.042.040.25%266,310
Oct 5, 20262.022.082.022.032.03-4.25%298,000
Oct 2, 20262.122.172.002.122.120.47%344,000
Sep 30, 20262.092.121.972.112.110.96%424,000
Sep 29, 20262.012.112.012.092.090.72%238,000
Sep 28, 20262.092.092.032.082.08-0.48%280,000
Sep 25, 20261.932.141.912.092.098.31%542,750
Sep 24, 20262.002.071.921.931.93-1.53%480,000
Sep 23, 20262.002.051.931.961.96-5.78%988,000
Sep 22, 20262.082.082.082.082.080.48%202,000
Sep 21, 20262.062.072.062.072.070.24%212,000
Sep 18, 20262.102.102.012.062.063.26%334,750
Sep 17, 20262.072.071.902.002.00-3.39%188,000
Sep 16, 20262.062.072.062.072.070.49%64,000
Sep 15, 20262.052.062.052.062.060.24%170,000
Sep 14, 20262.052.052.052.052.050.24%164,000
Sep 11, 20262.042.052.042.052.050.25%284,000
Sep 10, 20262.092.102.002.042.04-2.16%168,000
Sep 9, 20262.092.092.082.092.090.24%128,010
Sep 8, 20262.102.102.082.082.08-2.35%202,000
Sep 7, 20262.132.132.132.132.13-3.18%-
Sep 4, 20262.022.201.962.202.209.45%242,000
Sep 3, 20262.002.022.002.012.01-5.19%386,000
Sep 2, 20262.002.162.002.122.124.18%302,000
Sep 1, 20262.102.102.042.042.04-3.10%410,000
Aug 31, 20262.162.162.052.102.10-2.78%242,000
Aug 28, 20261.962.181.962.162.1610.20%1,478,000
Aug 27, 20261.961.961.881.961.960.26%534,000
Aug 26, 20261.961.971.921.961.96-1.26%136,000
Aug 25, 20262.012.011.971.981.98-1.00%180,625
Aug 24, 20261.912.031.912.002.00-8.88%404,000
Aug 21, 20262.012.201.912.202.209.75%168,000
Aug 20, 20262.032.091.932.002.00-4.76%231,875
Aug 19, 20262.152.202.102.102.10-4.55%76,000
Aug 18, 20262.282.292.152.202.20-4.76%242,000
Aug 17, 20262.262.312.212.312.310.22%90,000
Aug 14, 20262.422.422.292.312.31-4.16%56,000
Aug 13, 20262.602.602.332.412.41-7.32%276,000
Aug 12, 20262.422.622.422.602.601.37%112,000
Aug 11, 20262.362.802.202.562.568.47%114,000
Aug 10, 20262.362.362.362.362.36-0.84%16,000
Aug 7, 20262.402.412.382.382.38-0.21%62,000