China Digital Video Holdings Limited (HKG:8280)
Hong Kong · Delayed Price · Currency is HKD 0.1160
+0.0010 (0.87%)
Jul 3, 2026, 3:58 PM HKT
HKG:8280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 0.87% | 12,000 |
| Jul 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 22,000 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.89% | 26,000 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.88% | 164,000 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 4,000 |
| Jun 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 80,000 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | 60,000 |
| Jun 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 220,000 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.10 | 0.10 | -4.76% | 56,000 |
| Jun 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 584,000 |
| Jun 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 34,000 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.98% | 106,000 |
| Jun 11, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.00% | 584,000 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.96% | 628,000 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.92% | 924,000 |
| Jun 5, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 13.04% | 788,000 |
| Jun 4, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 94,000 |
| Jun 3, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -1.08% | 1,312,000 |
| Jun 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.49% | 634,000 |
| Jun 1, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 4.71% | 302,000 |
| May 29, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -4.49% | 196,000 |
| May 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.95% | 58,000 |
| May 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.33% | - |
| May 26, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -7.53% | 542,000 |
| May 22, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 258,000 |
| May 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.49% | 76,000 |
| May 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 170,000 |
| May 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 554,000 |
| May 15, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -1.11% | 284,000 |
| May 14, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 7.14% | 2,968,000 |
| May 13, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 9.09% | 844,000 |
| May 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 16.67% | 816,000 |
| May 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| May 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 24,000 |
| May 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 252,000 |
| May 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | 208,000 |
| May 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 100,000 |
| May 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,000 |
| Apr 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 138,000 |
| Apr 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.76% | 4,000 |
| Apr 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | - |