China Demeter Financial Investments Limited (HKG:8120)
Hong Kong · Delayed Price · Currency is HKD 1.770
-0.080 (-4.32%)
Oct 6, 2026, 2:31 PM HKT
HKG:8120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.84 | 1.84 | 1.50 | 1.77 | 1.77 | -4.32% | 360,000 |
| Oct 5, 2026 | 1.72 | 1.86 | 1.72 | 1.85 | 1.85 | 8.82% | 15,000 |
| Oct 2, 2026 | 1.71 | 1.82 | 1.71 | 1.70 | 1.70 | 0.59% | 10,000 |
| Sep 30, 2026 | 1.80 | 1.88 | 1.80 | 1.69 | 1.69 | -0.59% | 20,000 |
| Sep 29, 2026 | 1.78 | 1.80 | 1.78 | 1.70 | 1.70 | - | 31,050 |
| Sep 28, 2026 | 1.70 | 1.81 | 1.70 | 1.70 | 1.70 | - | 10,000 |
| Sep 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 24, 2026 | 1.73 | 1.82 | 1.70 | 1.70 | 1.70 | -1.16% | 25,000 |
| Sep 23, 2026 | 1.64 | 1.87 | 1.61 | 1.72 | 1.72 | 4.88% | 180,000 |
| Sep 22, 2026 | 1.69 | 2.04 | 1.64 | 1.64 | 1.64 | -2.96% | 315,000 |
| Sep 21, 2026 | 1.74 | 1.89 | 1.60 | 1.69 | 1.69 | -10.58% | 395,000 |
| Sep 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 17, 2026 | 2.04 | 2.04 | 2.04 | 1.89 | 1.89 | 5.00% | 5,000 |
| Sep 16, 2026 | 2.09 | 2.09 | 2.09 | 1.80 | 1.80 | -4.76% | 5,000 |
| Sep 15, 2026 | 1.98 | 1.98 | 1.85 | 1.89 | 1.89 | 1.07% | 40,000 |
| Sep 14, 2026 | 1.90 | 1.98 | 1.74 | 1.87 | 1.87 | -10.95% | 216,000 |
| Sep 11, 2026 | 2.14 | 2.14 | 2.14 | 2.10 | 2.10 | -2.78% | 200,000 |
| Sep 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.60% | 10,000 |
| Sep 9, 2026 | 1.88 | 2.24 | 1.88 | 2.09 | 2.09 | 5.84% | 15,000 |
| Sep 8, 2026 | 2.29 | 2.29 | 2.29 | 1.97 | 1.97 | -6.86% | 11,500 |
| Sep 7, 2026 | 2.14 | 2.14 | 2.14 | 2.12 | 2.12 | -2.76% | 50,206 |
| Sep 4, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.25% | - |
| Sep 3, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.11% | - |
| Sep 2, 2026 | 2.30 | 2.30 | 2.30 | 2.25 | 2.25 | 4.90% | 10,000 |
| Sep 1, 2026 | 2.18 | 2.18 | 2.18 | 2.15 | 2.15 | -2.50% | 15,000 |
| Aug 31, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 27, 2026 | 2.10 | 2.31 | 2.10 | 2.20 | 2.20 | 5.52% | 210,000 |
| Aug 26, 2026 | 1.94 | 2.09 | 1.94 | 2.09 | 2.09 | 7.47% | 45,750 |
| Aug 25, 2026 | 1.98 | 1.98 | 1.84 | 1.94 | 1.94 | -1.77% | 20,000 |
| Aug 24, 2026 | 2.00 | 2.09 | 1.95 | 1.98 | 1.98 | -0.25% | 40,000 |
| Aug 21, 2026 | 1.90 | 2.10 | 1.90 | 1.98 | 1.98 | -5.04% | 178,000 |
| Aug 20, 2026 | 2.20 | 2.29 | 2.00 | 2.09 | 2.09 | -5.23% | 440,000 |
| Aug 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 18, 2026 | 2.26 | 2.31 | 2.26 | 2.20 | 2.20 | -2.65% | 10,000 |
| Aug 17, 2026 | 2.20 | 2.32 | 2.20 | 2.26 | 2.26 | 2.73% | 566,125 |
| Aug 14, 2026 | 2.30 | 2.30 | 2.30 | 2.20 | 2.20 | -0.90% | 195,000 |
| Aug 13, 2026 | 2.18 | 2.25 | 2.18 | 2.22 | 2.22 | 3.26% | 105,000 |
| Aug 12, 2026 | 2.22 | 2.27 | 2.10 | 2.15 | 2.15 | -2.27% | 50,000 |
| Aug 11, 2026 | 2.25 | 2.30 | 2.10 | 2.20 | 2.20 | -1.79% | 85,000 |
| Aug 10, 2026 | 2.15 | 2.24 | 2.15 | 2.24 | 2.24 | 5.91% | 20,000 |
| Aug 7, 2026 | 2.12 | 2.12 | 2.09 | 2.12 | 2.12 | 0.48% | 100,000 |
| Aug 6, 2026 | 2.25 | 2.33 | 2.11 | 2.11 | 2.11 | -6.24% | 175,068 |
| Aug 5, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 4, 2026 | 2.15 | 2.25 | 1.96 | 2.25 | 2.25 | 6.40% | 84,500 |
| Aug 3, 2026 | 2.16 | 2.34 | 2.05 | 2.11 | 2.11 | -1.86% | 195,375 |
| Jul 31, 2026 | 2.08 | 2.30 | 2.06 | 2.15 | 2.15 | 3.37% | 60,750 |
| Jul 30, 2026 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | -5.45% | 260,000 |
| Jul 29, 2026 | 2.33 | 2.33 | 2.10 | 2.20 | 2.20 | -3.93% | 385,018 |
| Jul 28, 2026 | 2.40 | 2.49 | 2.20 | 2.29 | 2.29 | -2.97% | 75,000 |