China United Venture Investment Limited (HKG:8159)
Hong Kong · Delayed Price · Currency is HKD 0.0940
0.00 (0.00%)
At close: Oct 22, 2025
HKG:8159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 75,000 |
| Oct 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | 10,000 |
| Oct 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 170,000 |
| Oct 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 40,000 |
| Oct 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 870,000 |
| Oct 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.38% | 280,000 |
| Oct 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 920,000 |
| Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 245,000 |
| Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.11% | 75,000 |
| Oct 2, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 3.26% | 400,000 |
| Sep 30, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.15% | 155,000 |
| Sep 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.02% | 655,000 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | - |
| Sep 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.70% | 5,000 |
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.13% | 2,160,000 |
| Sep 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.09% | 770,000 |
| Sep 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.02% | 1,040,000 |
| Sep 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.38% | 285,000 |
| Sep 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 95,000 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Sep 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.05% | 350,000 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -1.04% | 655,000 |
| Sep 11, 2025 | 0.09 | 0.09 | 0.09 | 0.10 | 0.10 | -2.04% | 225,000 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.85% | 1,365,000 |
| Sep 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 235,000 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 145,000 |
| Sep 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 11.46% | 270,000 |
| Sep 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 190,000 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 85,000 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Aug 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.54% | 165,000 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 20,000 |
| Aug 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.81% | 505,000 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -3.67% | 3,165,000 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.84% | 215,000 |
| Aug 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.36% | 70,000 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.17% | 275,000 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.57% | 15,000 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.08% | 400,000 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.07% | 280,000 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.11% | 1,200,000 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -8.39% | 1,255,000 |