Skip to main content
logo
China New Consumption Group Limited (HKG:8275)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0850
+0.0050 (6.25%)
Jul 13, 2026, 3:50 PM HKT

HKG:8275 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20260.080.090.080.090.096.25%160,000
Jul 10, 20260.080.090.080.080.08-12.09%1,540,000
Jul 9, 20260.090.090.090.090.09-3.19%170,000
Jul 8, 20260.090.100.090.090.09-2.08%180,000
Jul 7, 20260.100.100.090.100.102.13%440,000
Jul 6, 20260.090.090.090.090.092.17%120,000
Jul 3, 20260.090.090.090.090.09--
Jul 2, 20260.090.090.090.090.09-80,000
Jun 30, 20260.090.090.090.090.09-6.12%221,400
Jun 29, 20260.100.100.100.100.10-1.01%-
Jun 26, 20260.100.100.100.100.104.21%500,000
Jun 25, 20260.100.100.100.100.10--
Jun 24, 20260.100.100.100.100.10-4.04%200,000
Jun 23, 20260.100.100.100.100.10--
Jun 22, 20260.100.100.100.100.101.02%10,520,000
Jun 18, 20260.100.100.100.100.10-5,740,000
Jun 17, 20260.100.100.100.100.10-1.01%-
Jun 16, 20260.100.100.100.100.103.13%5,240,000
Jun 15, 20260.100.100.100.100.10-200,000
Jun 12, 20260.100.100.100.100.10-1.03%-
Jun 11, 20260.100.100.100.100.10--
Jun 10, 20260.100.100.100.100.10--
Jun 9, 20260.100.100.100.100.10--
Jun 8, 20260.100.100.100.100.10-15,250
Jun 5, 20260.100.100.100.100.10-140,000
Jun 4, 20260.100.100.100.100.10-3.00%220,000
Jun 3, 20260.100.100.100.100.10--
Jun 2, 20260.100.100.100.100.103.09%560,000
Jun 1, 20260.100.100.100.100.10-1.02%240,000
May 29, 20260.090.100.090.100.10-2.00%120,000
May 28, 20260.100.100.100.100.10--
May 27, 20260.100.100.100.100.109.89%9,530,000
May 26, 20260.090.100.090.090.09-9.90%380,000
May 22, 20260.100.100.100.100.106.32%2,200,000
May 21, 20260.100.100.100.100.103.26%200,000
May 20, 20260.090.090.090.090.092.22%140,000
May 19, 20260.090.090.090.090.09-1.10%82,200
May 18, 20260.100.100.090.090.09-8.08%1,140,000
May 15, 20260.100.100.100.100.10--
May 14, 20260.100.100.100.100.10-1.00%550,000
May 13, 20260.100.100.100.100.10-960,000
May 12, 20260.100.100.100.100.101.01%120,000
May 11, 20260.100.100.100.100.10-1.00%330,000
May 8, 20260.100.100.100.100.10-340,000
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--