Global Digital Creations Holdings Limited (HKG:8271)
Hong Kong · Delayed Price · Currency is HKD 0.0930
+0.0080 (9.41%)
Jul 3, 2026, 4:08 PM HKT
HKG:8271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.41% | 10,000 |
| Jul 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 30, 2026 | 0.08 | 0.12 | 0.08 | 0.09 | 0.09 | 16.44% | 814,000 |
| Jun 29, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -17.05% | 252,000 |
| Jun 26, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -4.35% | 422,000 |
| Jun 25, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.10% | 412,000 |
| Jun 24, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -2.15% | 76,000 |
| Jun 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 3.33% | 912,000 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 158,000 |
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 426,000 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -9.09% | 162,000 |
| Jun 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 520,000 |
| Jun 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -12.00% | 180,000 |
| Jun 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 25.00% | 2,048,000 |
| Jun 4, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 18,000 |
| Jun 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 24,000 |
| Jun 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 104,000 |
| Jun 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 328,000 |
| May 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.27% | 104,000 |
| May 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | 18,000 |
| May 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 168,000 |
| May 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.00% | 150,000 |
| May 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.32% | 110,000 |
| May 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 392,000 |
| May 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.04% | 1,546,000 |
| May 19, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.97% | 840,000 |
| May 18, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.36% | 2,742,000 |
| May 15, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 4.76% | 1,504,000 |
| May 14, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -16.83% | 6,374,000 |
| May 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.81% | 534,000 |
| May 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -7.08% | 452,000 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 14,000 |
| May 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.73% | 330,000 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -14.05% | 2,756,000 |
| May 6, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 11.01% | 1,128,000 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.39% | 484,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 176,000 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.64% | 22,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 80,000 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.09% | 560,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 612,000 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 2,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.19% | 210,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 2,000 |