CL Group (Holdings) Limited (HKG:8098)
Hong Kong · Delayed Price · Currency is HKD 0.3750
+0.0250 (7.14%)
Oct 14, 2026, 9:59 AM HKT
CL Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 7.14% | 390,000 |
| Oct 13, 2026 | 0.30 | 0.37 | 0.29 | 0.35 | 0.35 | 14.75% | 2,720,123 |
| Oct 12, 2026 | 0.31 | 0.32 | 0.26 | 0.31 | 0.31 | 8.93% | 1,620,000 |
| Oct 9, 2026 | 0.23 | 0.34 | 0.23 | 0.28 | 0.28 | 19.15% | 5,400,686 |
| Oct 8, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 32.02% | 1,800,000 |
| Oct 7, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.20% | 10,280,000 |
| Oct 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 5.16% | 7,090,000 |
| Oct 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 240,000 |
| Oct 2, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 8.57% | 1,110,000 |
| Sep 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,130,000 |
| Sep 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.53% | 180,000 |
| Sep 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 200,000 |
| Sep 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 140,000 |
| Sep 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.44% | 1,300,000 |
| Sep 23, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 10.66% | 320,000 |
| Sep 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.91% | 710,000 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.77% | 2,720,000 |
| Sep 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.07% | 8,590,000 |
| Sep 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.00% | 1,000,000 |
| Sep 16, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.14% | 1,510,000 |
| Sep 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.00% | 420,000 |
| Sep 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.59% | 570,000 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 650,000 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.67% | 550,000 |
| Sep 9, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 390,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,710,000 |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 150,000 |
| Sep 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -13.04% | 40,000 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 31, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.15% | 340,000 |
| Aug 28, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 430,000 |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | 790,000 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 190,000 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.57% | 200,000 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80,000 |
| Aug 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.66% | 90,000 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 240,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.33% | 10,000 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 20,000 |