Hong Wei (Asia) Holdings Company Limited (HKG:8191)
Hong Kong · Delayed Price · Currency is HKD 0.1550
-0.0060 (-3.73%)
May 29, 2026, 4:08 PM HKT
HKG:8191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.13 | - | 942,000 |
| Apr 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.13 | 1.70% | 42,000 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.13 | -0.56% | - |
| Apr 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.13 | -1.12% | 336,000 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.13 | 5.92% | 90,000 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.12 | -0.59% | 252,000 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.12 | -0.58% | 301,800 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.12 | -1.16% | 648,000 |
| Apr 21, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.12 | 0.58% | 1,560,000 |
| Apr 20, 2026 | 0.17 | 0.23 | 0.16 | 0.17 | 0.12 | 10.97% | 7,326,000 |
| Apr 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.11 | 6.16% | 24,000 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.10 | 0.69% | 6,000 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.10 | 3.57% | 84,000 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.10 | - | - |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.10 | - | - |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.10 | - | - |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.10 | - | - |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.10 | - | - |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.10 | - | - |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.10 | -0.71% | 30,000 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.10 | - | - |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.10 | -4.08% | 150,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.11 | - | 78,000 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.11 | - | - |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.11 | - | - |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.11 | -5.77% | 156,000 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.11 | -1.89% | 48,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.11 | - | - |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.11 | -3.64% | 168,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.12 | - | - |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.12 | -1.20% | 150,000 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.12 | - | - |