Global Digital Creations Holdings Limited (HKG:8271)
Hong Kong · Delayed Price · Currency is HKD 0.0650
-0.0020 (-2.99%)
Nov 9, 2026, 2:13 PM HKT
HKG:8271 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.99% | 458,000 |
| Nov 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Oct 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Oct 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.46% | 424,000 |
| Oct 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.23% | 278,000 |
| Oct 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 202,000 |
| Oct 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.97% | 558,000 |
| Oct 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.94% | 1,408,000 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.37% | 1,790,000 |
| Oct 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.88% | 250,000 |
| Oct 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 258,000 |
| Oct 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 82,000 |
| Oct 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 208,000 |
| Oct 8, 2026 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | 5.63% | 336,000 |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.25% | 20,000 |
| Oct 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 21.21% | 112,000 |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 34,000 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | - |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 24,000 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 26,000 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 146,000 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | - |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16,000 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.48% | 100,000 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.67% | 520,000 |
| Sep 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.60% | 350,000 |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.94% | 260,000 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.69% | 242,000 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 106,000 |
| Sep 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 60,000 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 474,000 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 1, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.14% | 688,000 |
| Aug 31, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 30.30% | 2,234,000 |
| Aug 28, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.76% | 76,000 |