E Lighting Group Holdings Limited (HKG:8222)
Hong Kong · Delayed Price · Currency is HKD 0.0570
-0.0120 (-17.39%)
Sep 4, 2026, 4:08 PM HKT
E Lighting Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -17.39% | 796,000 |
| Sep 3, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.52% | 2,412,000 |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 240,000 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.50% | 292,000 |
| Aug 31, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.75% | 16,000 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 4,000 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 20,000 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 21, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 224,000 |
| Aug 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 44,000 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.90% | 1,116,000 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 4,000 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | - |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 120,000 |
| Aug 10, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.69% | 24,000 |
| Aug 7, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 72,000 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 220,000 |
| Aug 5, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.43% | 1,720,000 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 184,000 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | - |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 44,000 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | - |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 80,000 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Jul 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Jul 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Jul 15, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.08% | 360,000 |
| Jul 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | 68,000 |
| Jul 13, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.00% | 160,000 |
| Jul 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -5.66% | 200,000 |
| Jul 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 8,000 |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | - |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,000 |
| Jul 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 464,000 |
| Jul 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 21.95% | 712,000 |
| Jul 2, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -24.07% | 2,500,000 |
| Jun 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 96,000 |
| Jun 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.57% | 920,000 |