Global Digital Creations Holdings Limited (HKG:8271)
Hong Kong · Delayed Price · Currency is HKD 0.0790
-0.0070 (-8.14%)
Sep 1, 2026, 3:52 PM HKT
HKG:8271 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.50% | 392,000 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 60,000 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 282,000 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 36,000 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.07 | 0.07 | -2.67% | 390,000 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.06% | 90,000 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.60% | 160,000 |
| Aug 18, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.45% | 224,000 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 140,000 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 140,000 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 36,000 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 234,000 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 186,000 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 60,000 |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 14,000 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 92,000 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 224,000 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | 16,000 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100,000 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.59% | 342,000 |
| Jul 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | 238,000 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 15, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.76% | 102,000 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.35% | 356,000 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 630,000 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 20,000 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.78% | 364,000 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Jul 6, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -22.58% | 4,756,000 |
| 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 |