Skip to main content
logo
China Digital Video Holdings Limited (HKG:8280)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0520
-0.0070 (-11.86%)
Sep 22, 2026, 3:59 PM HKT

HKG:8280 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20260.050.050.050.060.06-14,000
Sep 21, 20260.060.060.060.060.067.27%48,000
Sep 18, 20260.060.060.060.060.06-2,000
Sep 17, 20260.060.060.060.060.065.77%8,000
Sep 16, 20260.050.050.050.050.05-16,000
Sep 15, 20260.050.050.050.050.05-1.89%306,000
Sep 14, 20260.050.050.050.050.058.16%6,000
Sep 11, 20260.050.050.050.050.05-14.04%522,000
Sep 10, 20260.060.060.060.060.06-3.39%-
Sep 9, 20260.060.060.050.060.06-304,000
Sep 8, 20260.060.060.060.060.0611.32%6,000
Sep 7, 20260.060.060.050.050.05-10.17%982,000
Sep 4, 20260.060.060.050.060.065.36%548,000
Sep 3, 20260.070.080.050.060.06-26.32%6,188,000
Sep 2, 20260.080.080.080.080.087.04%2,000
Sep 1, 20260.070.080.070.070.07-13.41%344,000
Aug 31, 20260.080.080.080.080.083.80%4,000
Aug 28, 20260.080.080.080.080.08--
Aug 27, 20260.080.080.080.080.081.28%4,000
Aug 26, 20260.070.080.070.080.08-1.27%198,000
Aug 25, 20260.080.080.080.080.08--
Aug 24, 20260.080.080.080.080.08-2.47%-
Aug 21, 20260.080.080.080.080.083.85%58,000
Aug 20, 20260.070.080.070.080.088.33%224,000
Aug 19, 20260.070.070.070.070.07-1.37%-
Aug 18, 20260.070.070.070.070.07-9.88%988,000
Aug 17, 20260.080.080.080.080.08-3.57%-
Aug 14, 20260.080.080.080.080.08-86,000
Aug 13, 20260.080.080.080.080.08-6,000
Aug 12, 20260.080.080.070.080.08-10.64%828,000
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