Skip to main content
logo
China New Consumption Group Limited (HKG:8275)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0960
+0.0060 (6.67%)
Sep 29, 2026, 3:37 PM HKT

HKG:8275 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Aug 6, 20260.080.080.080.080.08--
Aug 5, 20260.080.080.080.080.08-2.47%100,000
Aug 4, 20260.080.080.080.080.08-160,000
Aug 3, 20260.080.080.080.080.08-160,000
Jul 31, 20260.080.080.080.080.08--
Jul 30, 20260.080.080.080.080.08--
Jul 29, 20260.080.080.080.080.089.46%60,000
Jul 28, 20260.070.070.070.070.07--
Jul 27, 20260.070.070.070.070.07--
Jul 24, 20260.070.070.070.070.07-715,000
Jul 23, 20260.070.070.070.070.07-60,000
Jul 22, 20260.070.070.070.070.07-90,000
Jul 21, 20260.070.070.070.070.07-3.90%100,000