Asia-Pac Financial Investment Company Limited (HKG:8193)
Hong Kong · Delayed Price · Currency is HKD 0.0830
-0.0070 (-7.78%)
Jul 21, 2026, 4:08 PM HKT
HKG:8193 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |