China Golden Classic Group Limited (HKG:8281)
Hong Kong · Delayed Price · Currency is HKD 0.2700
+0.0100 (3.85%)
Jul 31, 2026, 3:00 PM HKT
HKG:8281 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,000 |
| Jul 20, 2026 | 0.25 | 0.27 | 0.23 | 0.27 | 0.27 | -1.85% | 112,000 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 8,000 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 10, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 7.76% | 32,000 |
| Jul 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.02% | 8,000 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,000 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 11.84% | 16,000 |
| Jul 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.33% | - |
| Jun 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | - |
| Jun 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 32,000 |
| Jun 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 512,000 |
| Jun 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 64,000 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 22, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -10.08% | 320,000 |
| Jun 18, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -0.40% | 64,000 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 16,000 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.04% | 8,000 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.67% | 136,000 |
| Jun 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 232,000 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Jun 5, 2026 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | - | 496,000 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 104,000 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 168,000 |
| May 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 32,000 |
| May 28, 2026 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | -3.70% | 160,000 |
| May 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 8,000 |
| May 26, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | - | 56,000 |
| May 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 136,000 |
| May 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 168,000 |
| May 20, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 152,000 |