China Digital Video Holdings Limited (HKG:8280)
Hong Kong · Delayed Price · Currency is HKD 0.0760
+0.0050 (7.04%)
Sep 2, 2026, 1:31 PM HKT
HKG:8280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -13.41% | 344,000 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.80% | 4,000 |
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.28% | 4,000 |
| Aug 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.27% | 198,000 |
| Aug 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.47% | - |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.85% | 58,000 |
| Aug 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.33% | 224,000 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | - |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.88% | 988,000 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.57% | - |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 86,000 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,000 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -10.64% | 828,000 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | 2,000 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 12,000 |
| Aug 7, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 30,000 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 5, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.75% | 40,000 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.43% | - |
| Aug 3, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -7.07% | 522,000 |
| Jul 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | - |
| Jul 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jul 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 150,000 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,000 |
| Jul 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | - |
| Jul 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jul 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jul 22, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 130,000 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00% | 270,000 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 76,000 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 378,000 |
| Jul 16, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 5.26% | 1,278,000 |
| Jul 15, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 20,000 |
| Jul 14, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 4.44% | 2,948,000 |
| Jul 13, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 30.43% | 1,664,000 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.06 | 0.07 | 0.07 | -37.27% | 3,954,000 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 14,000 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.13% | - |
| Jul 6, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 0.86% | 88,000 |
| 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 |