China Golden Classic Group Limited (HKG:8281)
Hong Kong · Delayed Price · Currency is HKD 0.2480
-0.0020 (-0.80%)
Jun 1, 2026, 3:43 PM HKT
HKG:8281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.38% | 296,000 |
| May 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 8,000 |
| May 15, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.61% | 152,000 |
| May 14, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 120,000 |
| May 13, 2026 | 0.30 | 0.36 | 0.30 | 0.33 | 0.33 | 13.79% | 696,000 |
| May 12, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 11.54% | 488,000 |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 176,000 |
| May 8, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 6.12% | 512,000 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.21% | 272,000 |
| May 6, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.64% | 712,000 |
| May 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.31% | 904,000 |
| May 4, 2026 | 0.30 | 0.30 | 0.20 | 0.26 | 0.26 | -1.92% | 1,928,000 |
| Apr 30, 2026 | 0.16 | 0.39 | 0.16 | 0.26 | 0.26 | 85.71% | 10,056,000 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 72,000 |
| Apr 28, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 14.04% | 80,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 456,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.13% | 752,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.97% | 240,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.10% | 328,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.40% | 112,000 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 32,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 6.67% | 432,000 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 224,000 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 24,000 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 16,000 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.84% | 8,000 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16,000 |
| Mar 26, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.10% | 232,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.35% | 24,000 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | - |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | - |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 168,000 |
| Mar 19, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 11.02% | 120,000 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 112,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -19.46% | 824,000 |