Skip to main content
logo
China United Venture Investment Limited (HKG:8159)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0500
-0.0020 (-3.85%)
At close: Jun 1, 2026

HKG:8159 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20260.050.050.050.050.05-1,520,000
May 28, 20260.050.050.050.050.05-3.70%150,000
May 27, 20260.060.060.050.050.05-5.26%440,000
May 26, 20260.060.060.060.060.065.56%170,000
May 22, 20260.050.070.050.050.05-3.57%45,000
May 21, 20260.060.060.050.060.06-3.45%1,250,000
May 20, 20260.060.060.060.060.06-3.33%1,240,000
May 19, 20260.060.060.060.060.06-6.25%1,010,000
May 18, 20260.070.070.060.060.06-1.54%55,000
May 15, 20260.070.070.070.070.07--
May 14, 20260.070.070.070.070.07--
May 13, 20260.070.070.060.070.07-335,000
May 12, 20260.070.070.070.070.07--
May 11, 20260.070.070.070.070.07-150,000
May 8, 20260.070.070.070.070.07--
May 7, 20260.070.070.070.070.07-1.52%20,000
May 6, 20260.070.070.070.070.07-2.94%120,000
May 5, 20260.070.070.070.070.07--
May 4, 20260.070.070.070.070.07-1.45%-
Apr 30, 20260.070.070.070.070.07--
Apr 29, 20260.070.070.070.070.07--
Apr 28, 20260.070.070.070.070.07-1.43%200,000
Apr 27, 20260.070.080.070.070.072.94%1,085,000
Apr 24, 20260.070.070.070.070.07-5,000
Apr 23, 20260.060.070.060.070.0713.33%25,000
Apr 22, 20260.060.060.060.060.06-3.23%155,000
Apr 21, 20260.060.060.060.060.06--
Apr 20, 20260.060.060.060.060.06-10,000
Apr 17, 20260.060.060.060.060.06--
Apr 16, 20260.060.060.060.060.06--
Apr 15, 20260.060.060.060.060.06-5,000
Apr 14, 20260.070.070.060.060.06-10.14%110,000
Apr 13, 20260.070.070.070.070.07-10.39%430,000
Apr 10, 20260.070.080.070.080.08-7.23%135,000
Apr 9, 20260.080.080.080.080.08--
Apr 8, 20260.090.090.090.080.089.21%570,000
Apr 2, 20260.080.080.080.080.084.11%10,000
Apr 1, 20260.070.070.070.070.07-2.67%5,000
Mar 31, 20260.080.080.080.080.08--
Mar 30, 20260.080.080.080.080.084.17%10,000
Mar 27, 20260.080.080.070.070.07-11.11%45,000
Mar 26, 20260.080.080.070.080.081.25%635,000
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