Global Digital Creations Holdings Limited (HKG:8271)
Hong Kong · Delayed Price · Currency is HKD 0.0630
+0.0020 (3.28%)
Jan 30, 2026, 3:55 PM HKT
HKG:8271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.28% | 408,000 |
| Jan 29, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.58% | 120,000 |
| Jan 28, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 15.79% | 1,474,000 |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 52,000 |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.45% | 398,000 |
| Jan 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 62,000 |
| Jan 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,000 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 402,000 |
| Jan 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.69% | 4,000 |
| Jan 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 340,000 |
| Jan 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 14, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.23% | 1,044,000 |
| Jan 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 4,000 |
| Jan 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.28% | 238,000 |
| Jan 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | 18,000 |
| Jan 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 100,000 |
| Jan 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.15% | 1,278,000 |
| Jan 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 34,000 |
| Jan 2, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 8,000 |
| Dec 31, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.84% | 6,000 |
| Dec 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.13% | 722,000 |
| Dec 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.25% | 894,000 |
| Dec 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 154,000 |
| Dec 23, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.55% | 338,000 |
| Dec 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 20.00% | 476,000 |
| Dec 19, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | - | 4,174,000 |
| Dec 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.29% | 82,000 |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 16, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 21.57% | 1,086,000 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 52,000 |
| Dec 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.45% | 24,000 |
| Dec 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 24,000 |
| Dec 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 330,000 |
| Dec 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 110,000 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 2,000 |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.55% | 16,000 |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 224,000 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 26,000 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18,000 |
| Nov 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.67% | 180,000 |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | 2,000 |
| Nov 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.06% | 30,000 |