China Demeter Financial Investments Limited (HKG:8120)
Hong Kong · Delayed Price · Currency is HKD 0.6300
-0.0500 (-7.35%)
Apr 20, 2026, 3:20 PM HKT
HKG:8120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.69 | 0.69 | 0.63 | 0.68 | 0.68 | - | 895,000 |
| Apr 17, 2026 | 0.62 | 0.68 | 0.58 | 0.68 | 0.68 | - | 240,000 |
| Apr 16, 2026 | 0.63 | 0.68 | 0.59 | 0.68 | 0.68 | 3.03% | 59,750 |
| Apr 15, 2026 | 0.71 | 0.71 | 0.61 | 0.66 | 0.66 | 3.13% | 50,125 |
| Apr 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Apr 13, 2026 | 0.65 | 0.65 | 0.59 | 0.64 | 0.64 | -1.54% | 25,250 |
| Apr 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.80% | - |
| Apr 9, 2026 | 0.59 | 0.69 | 0.57 | 0.69 | 0.69 | 18.97% | 45,000 |
| Apr 8, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 2, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | -10.77% | 15,000 |
| Apr 1, 2026 | 0.65 | 0.66 | 0.57 | 0.65 | 0.65 | 12.07% | 35,000 |
| Mar 31, 2026 | 0.55 | 0.60 | 0.54 | 0.58 | 0.58 | -1.69% | 35,000 |
| Mar 30, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 27, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -7.81% | 16,000 |
| Mar 26, 2026 | 0.67 | 0.75 | 0.57 | 0.64 | 0.64 | 4.92% | 96,250 |
| Mar 25, 2026 | 0.66 | 0.75 | 0.60 | 0.61 | 0.61 | -10.29% | 45,000 |
| Mar 24, 2026 | 0.85 | 0.85 | 0.63 | 0.68 | 0.68 | -8.11% | 30,000 |
| Mar 23, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 20, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 2,500 |
| Mar 19, 2026 | 0.70 | 0.77 | 0.61 | 0.74 | 0.74 | 7.25% | 30,000 |
| Mar 18, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 17, 2026 | 0.69 | 0.70 | 0.60 | 0.69 | 0.69 | 4.55% | 100,000 |
| Mar 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 13, 2026 | 0.64 | 0.76 | 0.64 | 0.66 | 0.66 | 3.13% | 52,000 |
| Mar 12, 2026 | 0.58 | 0.75 | 0.50 | 0.64 | 0.64 | 10.34% | 1,412,437 |
| Mar 11, 2026 | 0.55 | 0.59 | 0.48 | 0.58 | 0.58 | 9.43% | 395,000 |
| Mar 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 9, 2026 | 0.55 | 0.55 | 0.45 | 0.53 | 0.53 | - | 15,000 |
| Mar 6, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 4, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 813 |
| Mar 3, 2026 | 0.53 | 0.54 | 0.46 | 0.53 | 0.53 | - | 520,000 |
| Mar 2, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Feb 27, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 200 |
| Feb 26, 2026 | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | -1.85% | 11,500 |
| Feb 25, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 24, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 8.00% | 10,000 |
| Feb 23, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Feb 20, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 10,000 |
| Feb 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Feb 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 150 |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 4, 2026 | 0.43 | 0.50 | 0.43 | 0.49 | 0.49 | 8.99% | 10,000 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.43 | 0.45 | 0.45 | -10.10% | 235,000 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |