Hong Wei (Asia) Holdings Company Limited (HKG:8191)
Hong Kong · Delayed Price · Currency is HKD 0.1350
+0.0020 (1.50%)
Jul 16, 2026, 4:08 PM HKT
HKG:8191 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 61,800 |
| Jul 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.48% | 642,000 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.05% | 120,000 |
| Jul 13, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | - | 3,072,000 |
| Jul 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.68% | 762,000 |
| Jul 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.21% | 174,000 |
| Jul 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 138,000 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.35% | 732,000 |
| Jul 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 24,000 |
| Jul 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Jun 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 421,500 |
| Jun 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 396,000 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.26% | 210,000 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.08% | 264,000 |
| Jun 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.89% | 126,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -14.01% | 4,238,100 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 540,000 |
| Jun 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.50% | 337,500 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.33% | 747,000 |
| Jun 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.60% | 4,295,700 |
| Jun 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.69% | 963,600 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.24% | 920,700 |
| Jun 11, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 8.28% | 1,650,000 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.26% | 936,000 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.64% | 2,688,000 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.17% | 456,000 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 354,000 |
| Jun 2, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -3.89% | 762,000 |
| Jun 1, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 16.13% | 1,439,400 |
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.73% | 570,000 |
| May 28, 2026 | 0.17 | 0.22 | 0.15 | 0.16 | 0.16 | 11.50% | 6,342,000 |
| May 27, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.14 | -10.22% | 792,000 |
| May 26, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.16 | -1.75% | 336,000 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.16 | - | 186,000 |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.16 | - | 876,000 |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.16 | 7.01% | 282,000 |
| May 19, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.15 | -6.14% | 1,726,200 |
| May 18, 2026 | 0.19 | 0.24 | 0.19 | 0.23 | 0.16 | 21.93% | 3,566,100 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.13 | -0.53% | - |
| May 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.13 | -0.53% | 486,000 |
| May 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.14 | - | 74,400 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.14 | 1.61% | 222,000 |
| May 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.13 | -4.12% | 600,000 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.14 | -0.51% | 1,074,000 |
| May 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.14 | -0.51% | 20,100 |
| May 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.14 | 4.81% | 884,100 |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.13 | 4.47% | 720,000 |