China New Consumption Group Limited (HKG:8275)
Hong Kong · Delayed Price · Currency is HKD 0.1270
+0.0020 (1.60%)
Jan 21, 2026, 3:41 PM HKT
HKG:8275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 6,260,000 |
| 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 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 68,740,000 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 10,080,000 |
| Jan 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.84% | 48,680,000 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.86% | 1,780,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.57% | 1,320,000 |
| Jan 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 320,000 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.80% | 140,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.93% | 1,262,000 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.31% | 924,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 280,000 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.74% | 300,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | 580,000 |
| Dec 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.94% | 980,000 |
| Dec 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 100,000 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 220,000 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.63% | 7,700,000 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -14.96% | 3,680,000 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.55% | 300,000 |
| Dec 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.32% | 35,978,720 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 280,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 380,000 |
| Dec 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.74% | 1,360,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.48% | 840,000 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.90% | 815,000 |
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.42% | 540,000 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | 1,080,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.61% | 1,235,000 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.54% | 1,000,000 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.61% | 340,000 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.36% | 400,000 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,902,000 |
| Nov 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.33% | 21,200,000 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 400,000 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.85% | 540,000 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -0.92% | 1,320,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -7.63% | 11,320,000 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 1,100,000 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.67% | 1,041,000 |
| Nov 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.69% | 560,000 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 640,000 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 180,000 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.12 | 0.12 | -2.40% | 60,000 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |