Asia-Pac Financial Investment Company Limited (HKG:8193)
Hong Kong · Delayed Price · Currency is HKD 0.0780
-0.0020 (-2.50%)
Aug 12, 2026, 3:34 PM HKT
HKG:8193 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 270,000 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.11% | 680,000 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.06% | 380,000 |
| Jul 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.11% | 100,000 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -12.04% | 3,070,000 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 470,000 |
| Jul 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.93% | 710,000 |
| Jul 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 420,000 |
| Jul 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 7,530,000 |
| Jul 2, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -3.74% | 3,860,000 |
| Jun 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.14% | 840,000 |
| Jun 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 680,000 |
| 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 |