Skip to main content
logo
China Digital Video Holdings Limited (HKG:8280)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0600
-0.0020 (-3.23%)
Jan 28, 2026, 3:12 PM HKT

HKG:8280 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.060.060.060.060.06--
Jan 29, 20260.060.060.060.060.06--
Jan 28, 20260.060.060.060.060.06-3.23%684,000
Jan 27, 20260.070.070.060.060.06-8.82%238,000
Jan 26, 20260.070.070.070.070.07-240,000
Jan 23, 20260.070.070.070.070.07-80,000
Jan 22, 20260.060.070.060.070.076.25%650,000
Jan 21, 20260.070.070.060.060.063.23%620,000
Jan 20, 20260.070.070.060.060.06-15.07%6,218,000
Jan 19, 20260.070.070.070.070.07-2,000
Jan 16, 20260.060.080.060.070.077.35%58,000
Jan 15, 20260.060.070.060.070.07-2.86%160,000
Jan 14, 20260.070.070.070.070.07-152,000
Jan 13, 20260.070.070.070.070.07-6.67%94,000
Jan 12, 20260.070.080.070.080.088.70%126,000
Jan 9, 20260.080.080.070.070.07-8.00%738,000
Jan 8, 20260.080.080.080.080.082.74%400,000
Jan 7, 20260.080.080.070.070.07-5.19%396,000
Jan 6, 20260.080.080.070.080.0810.00%690,000
Jan 5, 20260.070.070.070.070.07-6.67%114,000
Jan 2, 20260.070.080.070.080.088.70%102,000
Dec 31, 20250.070.070.070.070.07-4.17%40,000
Dec 30, 20250.080.080.080.070.07-2.70%10,000
Dec 29, 20250.070.080.070.070.072.78%10,000
Dec 24, 20250.070.070.070.070.07-2,000
Dec 23, 20250.070.070.070.070.07-1.37%20,000
Dec 22, 20250.070.070.070.070.0719.67%22,000
Dec 19, 20250.070.070.060.060.06-8.96%218,000
Dec 18, 20250.060.070.060.070.079.84%390,000
Dec 17, 20250.060.060.060.060.06-1.61%30,000
Dec 16, 20250.070.070.060.060.06-6.06%876,000
Dec 15, 20250.050.090.050.070.0726.92%7,874,000
Dec 12, 20250.050.050.050.050.05-1.89%3,418,001
Dec 11, 20250.080.080.050.050.05-32.91%15,424,000
Dec 10, 20250.080.080.080.080.08--
Dec 9, 20250.080.080.080.080.08--
Dec 8, 20250.080.080.080.080.08-1.25%46,000
Dec 5, 20250.090.090.080.080.08-15.79%1,550,000
Dec 4, 20250.090.110.090.100.101.06%136,000
Dec 3, 20250.090.090.090.090.09--
Dec 2, 20250.100.100.090.090.096.82%174,000
Dec 1, 20250.090.090.080.090.09-6.38%1,714,000
Nov 28, 20250.100.100.090.090.09-10.48%418,000
Nov 27, 20250.100.110.090.110.113.96%118,000
Nov 26, 20250.090.100.090.100.10-0.98%230,000
Nov 25, 20250.110.110.110.100.10-0.97%2,000
Nov 24, 20250.100.110.080.100.105.10%426,000
Nov 21, 20250.080.100.080.100.108.89%228,000
Nov 20, 20250.090.090.090.090.09-220,000
Nov 19, 20250.090.090.090.090.09-348,000