Skip to main content
logo
China Digital Video Holdings Limited (HKG:8280)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1010
0.00 (0.00%)
Jul 22, 2026, 4:08 PM HKT

HKG:8280 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 1, 20260.090.090.080.090.094.71%302,000
May 29, 20260.080.090.080.090.09-4.49%196,000
May 28, 20260.090.090.090.090.095.95%58,000
May 27, 20260.080.080.080.080.08-2.33%-
May 26, 20260.090.100.080.090.09-7.53%542,000
May 22, 20260.090.100.090.090.09-258,000
May 21, 20260.090.090.090.090.094.49%76,000
May 20, 20260.090.090.090.090.09--
May 19, 20260.090.090.090.090.09-170,000
May 18, 20260.090.090.090.090.09-554,000
May 15, 20260.090.100.080.090.09-1.11%284,000
May 14, 20260.090.090.080.090.097.14%2,968,000
May 13, 20260.080.090.080.080.089.09%844,000
May 12, 20260.070.080.070.080.0816.67%816,000
May 11, 20260.070.070.070.070.07-2,000