Skip to main content
logo
China United Venture Investment Limited (HKG:8159)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0800
+0.0040 (5.26%)
At close: Mar 25, 2026

HKG:8159 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20260.080.080.080.080.085.26%440,000
Mar 24, 20260.080.080.080.080.08--
Mar 23, 20260.080.080.080.080.08-3.80%5,000
Mar 20, 20260.080.080.080.080.08-1.25%-
Mar 19, 20260.080.080.080.080.082.56%365,000
Mar 18, 20260.090.090.080.080.08-2.50%710,000
Mar 17, 20260.080.080.080.080.08-5.88%205,000
Mar 16, 20260.090.090.090.090.09-180,000
Mar 13, 20260.090.090.080.090.09-205,000
Mar 12, 20260.090.090.080.090.09-10.53%800,000
Mar 11, 20260.100.100.100.100.10-5.00%10,000
Mar 10, 20260.100.100.100.100.102.04%5,000
Mar 9, 20260.100.100.100.100.10--
Mar 6, 20260.100.100.100.100.10--
Mar 5, 20260.100.100.100.100.10-10,000
Mar 4, 20260.100.100.100.100.10-30,000
Mar 3, 20260.100.100.100.100.10-2.00%5,000
Mar 2, 20260.100.100.100.100.10--
Feb 27, 20260.100.100.100.100.10--
Feb 26, 20260.100.100.100.100.10--
Feb 25, 20260.100.100.100.100.10-180,000
Feb 24, 20260.110.110.100.100.10-9.09%435,000
Feb 23, 20260.100.110.100.110.117.84%215,000
Feb 20, 20260.100.110.100.100.1015.91%690,000
Feb 16, 20260.090.090.090.090.093.53%-
Feb 13, 20260.090.090.090.090.09-40,000
Feb 12, 20260.080.090.080.090.091.19%250,000
Feb 11, 20260.080.090.080.080.08-5.62%80,000
Feb 10, 20260.090.090.090.090.092.30%675,000
Feb 9, 20260.090.090.090.090.09-5,000
Feb 6, 20260.090.090.090.090.09-215,000
Feb 5, 20260.090.090.090.090.09--
Feb 4, 20260.090.090.090.090.09-260,000
Feb 3, 20260.090.090.090.090.09--
Feb 2, 20260.090.090.090.090.09-3.33%380,000
Jan 30, 20260.100.100.090.090.09-5.26%50,000
Jan 29, 20260.100.100.090.100.10-1.04%360,000
Jan 28, 20260.100.100.100.100.10-4.95%1,425,000
Jan 27, 20260.080.150.080.100.1026.25%5,660,000
Jan 26, 20260.080.080.080.080.08-15,000
Jan 23, 20260.080.080.080.080.08-265,000
Jan 22, 20260.080.080.080.080.08-1.23%35,000
Jan 21, 20260.080.080.080.080.08-1.22%-
Jan 20, 20260.080.080.080.080.08--
Jan 19, 20260.080.080.080.080.08--
Jan 16, 20260.080.080.080.080.08-35,000
Jan 15, 20260.080.080.080.080.08-7.87%160,000
Jan 14, 20260.090.090.090.090.097.23%200,000
Jan 13, 20260.100.100.080.080.081.22%100,000
Jan 12, 20260.080.080.080.080.081.23%105,000