Asia-Pac Financial Investment Company Limited (HKG:8193)
Hong Kong · Delayed Price · Currency is HKD 0.5000
-0.0500 (-9.09%)
Feb 4, 2026, 3:59 PM HKT
HKG:8193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 176,700 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.44% | 880,000 |
| Jun 24, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -0.81% | 760,000 |
| Jun 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 40,000 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 480,000 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 420,000 |
| Jun 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 1,050,000 |
| Jun 16, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 7.56% | 2,330,000 |
| Jun 15, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -11.85% | 640,000 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 140,000 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | - | 1,000,000 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.17% | 280,000 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 1,030,000 |
| Jun 5, 2026 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | -0.81% | 420,000 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -0.80% | 2,400,000 |
| Jun 3, 2026 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 5.04% | 5,100,000 |
| Jun 2, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.83% | 13,470,000 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 3,980,000 |
| May 29, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -4.41% | 2,590,000 |
| May 28, 2026 | 0.11 | 0.16 | 0.11 | 0.14 | 0.14 | 19.30% | 11,330,000 |
| May 27, 2026 | 0.13 | 0.15 | 0.11 | 0.11 | 0.11 | -19.72% | 7,650,000 |
| May 26, 2026 | 0.29 | 0.29 | 0.12 | 0.14 | 0.14 | -50.18% | 24,640,100 |
| May 22, 2026 | 0.36 | 0.38 | 0.27 | 0.29 | 0.29 | -26.92% | 15,770,000 |
| May 21, 2026 | 0.39 | 0.42 | 0.34 | 0.39 | 0.39 | 13.04% | 18,910,000 |
| May 20, 2026 | 0.41 | 0.41 | 0.33 | 0.35 | 0.35 | -13.75% | 4,470,000 |
| May 19, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -4.76% | 660,000 |
| May 18, 2026 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -7.69% | 1,440,000 |
| May 15, 2026 | 0.48 | 0.48 | 0.43 | 0.46 | 0.46 | 1.11% | 4,230,000 |
| May 14, 2026 | 0.46 | 0.50 | 0.39 | 0.45 | 0.45 | - | 9,590,000 |
| May 13, 2026 | 0.41 | 0.46 | 0.39 | 0.45 | 0.45 | 12.50% | 20,052,000 |
| May 12, 2026 | 0.40 | 0.43 | 0.36 | 0.40 | 0.40 | 5.26% | 9,410,000 |
| May 11, 2026 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.00% | 420,000 |
| May 8, 2026 | 0.40 | 0.40 | 0.36 | 0.40 | 0.40 | -1.23% | 1,040,000 |
| May 7, 2026 | 0.40 | 0.43 | 0.39 | 0.41 | 0.41 | 1.25% | 12,930,000 |
| May 6, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 7,050,000 |
| May 5, 2026 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | 2.50% | 4,490,000 |
| May 4, 2026 | 0.40 | 0.44 | 0.39 | 0.40 | 0.40 | - | 1,760,000 |
| Apr 30, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -4.76% | 480,000 |
| Apr 29, 2026 | 0.39 | 0.47 | 0.38 | 0.42 | 0.42 | 5.00% | 6,138,500 |
| Apr 28, 2026 | 0.36 | 0.42 | 0.36 | 0.40 | 0.40 | 8.11% | 7,720,000 |
| Apr 27, 2026 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 4.23% | 930,000 |
| Apr 24, 2026 | 0.41 | 0.47 | 0.35 | 0.36 | 0.36 | -14.46% | 3,490,000 |
| Apr 23, 2026 | 0.40 | 0.57 | 0.39 | 0.42 | 0.42 | 18.57% | 9,721,000 |
| Apr 22, 2026 | 0.30 | 0.51 | 0.30 | 0.35 | 0.35 | 22.81% | 2,710,000 |
| Apr 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 210,000 |
| Apr 20, 2026 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | - | 700,000 |
| Apr 17, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 220,000 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 150,000 |
| Apr 15, 2026 | 0.33 | 0.33 | 0.28 | 0.30 | 0.30 | -10.61% | 190,000 |