hmvod Limited (HKG:8103)
Hong Kong · Delayed Price · Currency is HKD 0.1880
+0.0230 (13.94%)
Apr 29, 2026, 3:54 PM HKT
hmvod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 3.03% | 16,500 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.94% | 9,000 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 9,000 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,000 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 9,000 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 105,000 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -11.76% | 378,000 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 30,000 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.49% | 3,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 13.19% | 1,500 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.21% | 162,000 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.54% | 12,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 204,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 7.61% | 276,000 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -8.00% | 238,500 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 6.95% | 138,000 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 55,500 |
| Mar 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.63% | 225,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 6.04% | 561,000 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -20.87% | 555,000 |
| Mar 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 14.43% | 21,000 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -15.19% | 60,000 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 6,000 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 24,000 |
| Mar 18, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 9.17% | 645,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.00% | 120,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 115,500 |
| Mar 13, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.24% | 63,000 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.68% | - |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.70% | 24,000 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.53% | 100,500 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.61% | 31,500 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.13% | - |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | - |
| Mar 3, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -10.00% | 136,500 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.98% | 55,500 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.45% | 210,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.77% | 34,500 |
| Feb 25, 2026 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -5.78% | 102,030 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.81% | 39,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.74% | 277,500 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 5.45% | 14,000 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.21 | 0.22 | 0.22 | 3.77% | 43,500 |
| Feb 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.42% | 355,500 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -13.12% | 628,500 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.64% | 114,000 |