Hephaestus Holdings Limited (HKG:8173)
Hong Kong · Delayed Price · Currency is HKD 0.1100
-0.0020 (-1.79%)
Jun 1, 2026, 3:39 PM HKT
Hephaestus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.79% | 100,000 |
| May 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.75% | 240,000 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,000 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 80,000 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.84% | 80,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | - |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.39% | 20,002 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 4, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 0.88% | 400,000 |
| Apr 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -23.65% | 1,940,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 28, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 45.10% | 680,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.67% | 20,000 |
| Apr 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.18% | 120,000 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.08% | 20,000 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.03% | 860,000 |
| Apr 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.71% | 200,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 60,000 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 20,001 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 20,000 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.92% | 300,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.01% | 20,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.26% | 100,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.20% | 60,000 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 140,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |