China Digital Video Holdings Limited (HKG:8280)
Hong Kong · Delayed Price · Currency is HKD 0.0430
+0.0040 (10.26%)
Nov 9, 2026, 11:07 AM HKT
HKG:8280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.26% | 106,000 |
| Nov 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.14% | 980,000 |
| Nov 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.53% | 300,000 |
| Oct 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 280,000 |
| Oct 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 148,000 |
| Oct 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.51% | 18,000 |
| Oct 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -32.73% | 4,748,000 |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | - |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | - |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | - |
| Sep 29, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.33% | 134,000 |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 40,000 |
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.77% | 6,000 |
| Sep 24, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.79% | 242,000 |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.08% | - |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.06 | 0.06 | - | 14,000 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.27% | 48,000 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.77% | 8,000 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,000 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 306,000 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.16% | 6,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -14.04% | 522,000 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | - |
| Sep 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 304,000 |
| Sep 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.32% | 6,000 |
| Sep 7, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.17% | 982,000 |
| Sep 4, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.36% | 548,000 |
| Sep 3, 2026 | 0.07 | 0.08 | 0.05 | 0.06 | 0.06 | -26.32% | 6,188,000 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.04% | 2,000 |
| 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 |