China Golden Classic Group Limited (HKG:8281)
Hong Kong · Delayed Price · Currency is HKD 0.2850
+0.0050 (1.79%)
Oct 2, 2026, 1:27 PM HKT
HKG:8281 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 32,000 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 16,000 |
| Sep 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 16,000 |
| Sep 28, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.00% | 24,000 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 32,000 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 18, 2026 | 0.23 | 0.23 | 0.23 | 0.25 | 0.25 | 4.17% | 8,000 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.61% | 24,000 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -2.35% | 296,000 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | - |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 24,000 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | - |
| Sep 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Sep 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 24,000 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 8,000 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 40,000 |
| Aug 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 32,000 |
| Aug 26, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -10.53% | 72,000 |
| Aug 25, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 24,000 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Aug 21, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 9.80% | 128,000 |
| Aug 20, 2026 | 0.29 | 0.29 | 0.29 | 0.26 | 0.26 | - | 8,000 |
| Aug 19, 2026 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -13.56% | 40,000 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40,000 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.32% | 8,000 |
| Aug 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 96,000 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,000 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 40,000 |
| Aug 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 40,000 |
| Jul 31, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 80,000 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 24,000 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 24,000 |
| Jul 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |