Global Digital Creations Holdings Limited (HKG:8271)
Hong Kong · Delayed Price · Currency is HKD 0.0770
+0.0060 (8.45%)
May 20, 2026, 11:23 AM HKT
HKG:8271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.26% | 1,642,000 |
| Apr 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 12,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 94,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.08% | 50,000 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 202,000 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 858,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 26,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.80% | 638,000 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 11.00% | 2,154,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.54% | 732,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.46% | 562,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 468,000 |
| Mar 30, 2026 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 10.00% | 624,000 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.91% | 652,000 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.10 | 0.10 | -13.45% | 3,402,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.65% | 566,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 862,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.50% | 434,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.25% | 2,038,000 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.59% | 1,208,000 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.82% | 1,668,000 |
| Mar 17, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 35.05% | 9,014,000 |
| Mar 16, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 14.12% | 1,206,000 |
| Mar 13, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 886,000 |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 682,000 |
| Mar 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 142,000 |
| Mar 10, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 310,000 |
| Mar 9, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.28% | 1,096,000 |
| Mar 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 496,000 |
| Mar 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.30% | 182,000 |