China Digital Video Holdings Limited (HKG:8280)
Hong Kong · Delayed Price · Currency is HKD 0.0700
-0.0020 (-2.78%)
Apr 2, 2026, 2:00 PM HKT
HKG:8280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 220,000 |
| Apr 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.00% | 148,000 |
| Mar 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.08 | 0.08 | 1.35% | 152,000 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,000 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.63% | 2,000 |
| Mar 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.43% | 270,000 |
| Mar 19, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 12.16% | 388,000 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 200,000 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | 18,000 |
| Mar 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 410,000 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | 288,000 |
| Mar 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.32% | - |
| Mar 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.00% | 140,000 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.08 | 0.08 | 3.90% | 2,000 |
| Mar 9, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.32% | 100,000 |
| Mar 6, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 11.76% | 1,270,000 |
| Mar 5, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.62% | 82,000 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 4,000 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Mar 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 226,000 |
| Feb 26, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.06% | 450,000 |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 118,000 |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 124,000 |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 100,000 |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 352,000 |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.36% | 666,000 |
| Feb 11, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.69% | 1,430,000 |
| Feb 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.34% | 1,846,000 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.45% | 960,000 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.71% | 420,000 |
| Feb 5, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 30,000 |
| Feb 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.20% | 76,000 |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 4,000 |
| Feb 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 684,000 |
| Jan 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.82% | 238,000 |
| Jan 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 240,000 |
| Jan 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 80,000 |
| Jan 22, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.25% | 650,000 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 3.23% | 620,000 |
| Jan 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.07% | 6,218,000 |