China New Consumption Group Limited (HKG:8275)
Hong Kong · Delayed Price · Currency is HKD 0.1010
+0.0010 (1.00%)
Mar 27, 2026, 4:08 PM HKT
HKG:8275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1.00% | 100,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,000 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 240,000 |
| Mar 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.06% | 7,340,000 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | 600,000 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 140,000 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.21% | 1,040,000 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.88% | 1,820,000 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 220,000 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.10 | 0.10 | 0.99% | 200,000 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.81% | 2,020,000 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 10,900,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 14,920,000 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 10,160,000 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,700,000 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 13,340,000 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.67% | 15,040,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 24,141,200 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 11,280,000 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 22,480,000 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 9,260,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 47,722,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,960,000 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 7,100,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,060,000 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 14,340,000 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 6,300,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 6,400,000 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | 10,260,000 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.77% | 11,360,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 11,080,400 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 14,100,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.31% | 13,300,000 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 20,304,800 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 10,530,000 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 220,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 3,840,000 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | 9,920,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 68,060,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 160,000 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,560,000 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.09% | 69,780,000 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 8,000,000 |
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 8,660,000 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 14,380,000 |
| Jan 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 13,480,000 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 340,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 370,000 |
| Jan 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 12,300,000 |