Asia-Pac Financial Investment Company Limited (HKG:8193)
Hong Kong · Delayed Price · Currency is HKD 0.1170
+0.0070 (6.36%)
Sep 23, 2026, 3:07 PM HKT
HKG:8193 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.36% | 2,610,000 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -6.78% | 870,000 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.60% | 80,000 |
| Sep 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.63% | 490,000 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 10,000 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.31% | 110,000 |
| Sep 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.65% | 1,320,000 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | - |
| Sep 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 210,000 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 620,000 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.17% | 160,000 |
| Sep 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 80,000 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 150,000 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | 320,000 |
| Sep 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.78% | 892,700 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 160,000 |
| Aug 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.90% | 1,506,000 |
| Aug 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.03% | 3,030,000 |
| Aug 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.02% | 1,840,000 |
| Aug 26, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.26% | 2,800,000 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 330,000 |
| Aug 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 12.24% | 1,230,000 |
| Aug 21, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.97% | 910,000 |
| Aug 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 8.60% | 2,160,000 |
| Aug 19, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.09% | 1,250,000 |
| Aug 18, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.10% | 1,130,000 |
| Aug 17, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 9.64% | 3,080,000 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.41% | 240,000 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 290,000 |
| Aug 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -2.50% | 560,000 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.06 | 0.08 | 0.08 | -12.09% | 3,750,000 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 200,000 |
| Aug 7, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.26% | 250,000 |
| Aug 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -18.97% | 130,000 |
| Aug 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,020,000 |
| Aug 4, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 11.54% | 1,450,000 |
| Aug 3, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 7.22% | 140,000 |
| Jul 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.23% | 850,000 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 180,000 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 380,000 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 1.12% | 160,000 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 40,000 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.43% | 10,000 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.78% | 707,100 |
| Jul 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 100,000 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.25% | 630,000 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.23% | 10,000 |