Skip to main content
logo
China Digital Video Holdings Limited (HKG:8280)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0840
-0.0100 (-10.64%)
Aug 12, 2026, 3:56 PM HKT

HKG:8280 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20260.080.080.070.08--19.15%640,000
Aug 11, 20260.090.090.090.090.091.08%2,000
Aug 10, 20260.090.090.090.090.091.09%12,000
Aug 7, 20260.090.100.090.090.09-30,000
Aug 6, 20260.090.090.090.090.09--
Aug 5, 20260.080.090.080.090.095.75%40,000
Aug 4, 20260.090.090.090.090.09-5.43%-
Aug 3, 20260.080.090.080.090.09-7.07%522,000
Jul 31, 20260.100.100.100.100.10-1.00%-
Jul 30, 20260.100.100.100.100.10--
Jul 29, 20260.100.100.100.100.10-150,000
Jul 28, 20260.100.100.100.100.10-20,000
Jul 27, 20260.100.100.100.100.10-0.99%-
Jul 24, 20260.100.100.100.100.10--
Jul 23, 20260.100.100.100.100.10--
Jul 22, 20260.090.100.090.100.10-130,000
Jul 21, 20260.100.100.100.100.101.00%270,000
Jul 20, 20260.100.100.100.100.10-76,000
Jul 17, 20260.100.100.090.100.10-378,000
Jul 16, 20260.100.110.090.100.105.26%1,278,000
Jul 15, 20260.090.100.090.100.101.06%20,000
Jul 14, 20260.090.110.090.090.094.44%2,948,000
Jul 13, 20260.080.090.070.090.0930.43%1,664,000
Jul 10, 20260.110.110.060.070.07-37.27%3,954,000
Jul 9, 20260.110.110.110.110.11-0.90%14,000
Jul 8, 20260.110.110.110.110.11--
Jul 7, 20260.110.110.110.110.11-5.13%-
Jul 6, 20260.100.120.100.120.120.86%88,000
Jul 3, 20260.120.120.100.120.120.87%12,000
Jul 2, 20260.110.120.110.120.121.77%22,000
Jun 30, 20260.110.110.110.110.11--
Jun 29, 20260.110.110.110.110.11--
Jun 26, 20260.110.110.100.110.110.89%26,000
Jun 25, 20260.120.120.110.110.11-5.88%164,000
Jun 24, 20260.120.120.120.120.121.71%4,000
Jun 23, 20260.110.120.110.120.122.63%80,000
Jun 22, 20260.110.110.110.110.113.64%60,000
Jun 18, 20260.100.110.100.110.1110.00%220,000
Jun 17, 20260.110.110.110.100.10-4.76%56,000
Jun 16, 20260.100.110.100.110.111.94%584,000
Jun 15, 20260.100.100.100.100.10-34,000
Jun 12, 20260.100.100.100.100.101.98%106,000
Jun 11, 20260.100.100.090.100.101.00%584,000
Jun 10, 20260.100.100.100.100.10--
Jun 9, 20260.090.100.090.100.10-1.96%628,000
Jun 8, 20260.100.100.090.100.10-1.92%924,000
Jun 5, 20260.090.100.080.100.1013.04%788,000
Jun 4, 20260.090.100.090.090.09-94,000
Jun 3, 20260.090.100.080.090.09-1.08%1,312,000
Jun 2, 20260.090.090.090.090.094.49%634,000