Skip to main content
logo
China New Consumption Group Limited (HKG:8275)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1000
+0.0010 (1.01%)
May 7, 2026, 3:42 PM HKT

HKG:8275 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20260.100.100.100.100.101.01%181,500
May 6, 20260.100.100.100.100.10--
May 5, 20260.100.100.090.100.105.32%2,060,000
May 4, 20260.090.090.090.090.091.08%60,000
Apr 30, 20260.090.090.090.090.091.09%1,020,000
Apr 29, 20260.090.090.090.090.09--
Apr 28, 20260.090.090.090.090.092.22%400,000
Apr 27, 20260.090.090.090.090.09-3.23%200,000
Apr 24, 20260.090.090.090.090.09--
Apr 23, 20260.090.090.090.090.09--
Apr 22, 20260.090.090.090.090.09-220,000
Apr 21, 20260.090.090.090.090.09-20,000
Apr 20, 20260.090.090.090.090.09--
Apr 17, 20260.090.090.090.090.09-1.06%680,000
Apr 16, 20260.090.090.090.090.09-560,000
Apr 15, 20260.090.100.090.090.095.62%1,220,000
Apr 14, 20260.090.090.090.090.09-10.10%480,000
Apr 13, 20260.100.100.100.100.10-1.98%-
Apr 10, 20260.100.100.100.100.10--
Apr 9, 20260.100.100.100.100.10-0.98%-
Apr 8, 20260.100.100.100.100.102.00%300,000
Apr 2, 20260.100.100.100.100.101.01%2,160,600
Apr 1, 20260.100.100.100.100.101.02%140,000
Mar 31, 20260.100.100.100.100.10-2.00%200,000
Mar 30, 20260.100.100.100.100.10-0.99%100,000
Mar 27, 20260.100.100.100.100.101.00%100,000
Mar 26, 20260.100.100.100.100.10-40,000
Mar 25, 20260.100.100.100.100.101.01%240,000
Mar 24, 20260.100.110.100.100.102.06%7,340,000
Mar 23, 20260.100.100.100.100.10-3.00%600,000
Mar 20, 20260.100.100.100.100.10-0.99%140,000
Mar 19, 20260.100.100.100.100.10--
Mar 18, 20260.100.100.090.100.105.21%1,040,000
Mar 17, 20260.100.100.090.100.10-5.88%1,820,000
Mar 16, 20260.100.100.100.100.10-220,000
Mar 13, 20260.110.110.110.100.100.99%200,000
Mar 12, 20260.100.100.100.100.10-3.81%2,020,000
Mar 11, 20260.110.110.100.110.11-10,900,000
Mar 10, 20260.110.110.100.110.11-2.78%14,920,000
Mar 9, 20260.110.110.110.110.111.89%10,160,000
Mar 6, 20260.110.110.110.110.11-3,700,000
Mar 5, 20260.110.110.110.110.110.95%13,340,000
Mar 4, 20260.110.110.110.110.11-3.67%15,040,000
Mar 3, 20260.110.110.110.110.110.93%24,141,200
Mar 2, 20260.110.110.110.110.110.93%11,280,000
Feb 27, 20260.110.110.110.110.11-1.83%22,480,000
Feb 26, 20260.110.110.110.110.11-1.80%9,260,000
Feb 25, 20260.110.110.110.110.11-0.89%47,722,000
Feb 24, 20260.110.110.110.110.11-1,960,000
Feb 23, 20260.110.110.110.110.11-0.88%7,100,000