Skip to main content
logo
China New Consumption Group Limited (HKG:8275)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0850
-0.0040 (-4.49%)
Oct 15, 2026, 3:50 PM HKT

HKG:8275 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20260.090.090.090.090.09--
Oct 15, 20260.090.090.090.090.09-4.49%20,000
Oct 14, 20260.090.090.090.090.09-1.11%4,600,000
Oct 13, 20260.090.090.080.090.09-9,700,000
Oct 12, 20260.090.090.090.090.091.12%101,875
Oct 9, 20260.090.090.090.090.091.14%80,000
Oct 8, 20260.090.090.090.090.091.15%360,000
Oct 7, 20260.090.090.090.090.091.16%-
Oct 6, 20260.090.090.090.090.093.61%140,000
Oct 5, 20260.080.080.080.080.08-100,000
Oct 2, 20260.080.080.080.080.08-1.19%40,000
Sep 30, 20260.090.090.080.080.08-12.50%500,000
Sep 29, 20260.090.100.090.100.106.67%5,900,000
Sep 28, 20260.090.090.090.090.098.43%4,550,000
Sep 25, 20260.100.100.080.080.08-16.16%12,040,000
Sep 24, 20260.090.100.090.100.10-1.00%8,480,000
Sep 23, 20260.080.100.080.100.1016.28%2,000,000
Sep 22, 20260.090.090.090.090.09-3.37%1,360,000
Sep 21, 20260.090.090.090.090.09-3.26%1,770,000
Sep 18, 20260.100.100.090.090.09-6.12%380,000
Sep 17, 20260.100.100.090.100.10-2.00%5,470,000
Sep 16, 20260.100.100.100.100.10-0.99%6,520,000
Sep 15, 20260.100.100.100.100.10-1.94%10,980,000
Sep 14, 20260.100.100.100.100.10-2.83%7,700,000
Sep 11, 20260.110.120.100.110.11-7.02%21,900,000
Sep 10, 20260.100.120.100.110.119.62%10,780,000
Sep 9, 20260.100.110.100.100.105.05%12,240,000
Sep 8, 20260.090.100.090.100.103.13%8,300,000
Sep 7, 20260.090.100.090.100.106.67%7,820,000
Sep 4, 20260.080.100.080.090.099.76%15,970,000
Sep 3, 20260.080.090.080.080.08-7,840,000
Sep 2, 20260.080.090.080.080.0810.81%8,842,000
Sep 1, 20260.090.090.070.070.07-22.11%20,820,000
Aug 31, 20260.100.100.100.100.10--
Aug 28, 20260.090.100.090.100.103.26%8,870,000
Aug 27, 20260.090.090.090.090.09--
Aug 26, 20260.090.090.090.090.09-20,000
Aug 25, 20260.090.090.090.090.09-400
Aug 24, 20260.100.100.090.090.09-3.16%6,200,000
Aug 21, 20260.090.100.090.100.1013.10%25,022,400
Aug 20, 20260.080.090.080.080.083.70%6,800,000
Aug 19, 20260.080.080.080.080.08-40,000
Aug 18, 20260.080.080.080.080.081.25%-
Aug 17, 20260.080.080.080.080.08--
Aug 14, 20260.080.080.080.080.083.90%460,000
Aug 13, 20260.080.080.070.080.08-1.28%240,000
Aug 12, 20260.080.080.080.080.08--
Aug 11, 20260.080.080.080.080.08-200,000
Aug 10, 20260.080.080.080.080.08-1.27%100,000
Aug 7, 20260.080.080.080.080.08--