Shanxi Changcheng Microlight Equipment Co. Ltd. (HKG:8286)
Hong Kong · Delayed Price · Currency is HKD 0.2020
-0.0190 (-8.60%)
Mar 6, 2026, 3:53 PM HKT
HKG:8286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | - | -0.45% | 65,000 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -6.36% | 270,000 |
| Mar 4, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -5.22% | 675,000 |
| Mar 3, 2026 | 0.35 | 0.35 | 0.23 | 0.25 | 0.25 | -26.76% | 2,315,000 |
| Mar 2, 2026 | 0.40 | 0.40 | 0.30 | 0.34 | 0.34 | -13.92% | 2,670,000 |
| Feb 27, 2026 | 0.17 | 0.50 | 0.17 | 0.40 | 0.40 | 154.84% | 19,990,000 |
| Feb 26, 2026 | 0.12 | 0.19 | 0.12 | 0.16 | 0.16 | 39.64% | 2,935,000 |
| Feb 25, 2026 | 0.11 | 0.14 | 0.10 | 0.11 | 0.11 | - | 700,000 |
| Feb 24, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -7.50% | 145,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 240,000 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 20,000 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 12, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 15.70% | 230,000 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 9, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 5.22% | 430,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 40,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 22.45% | 465,000 |
| Jan 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jan 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 420,000 |
| Jan 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 19.05% | 20,000 |
| Jan 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 19, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.62% | 90,000 |
| Jan 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 14, 2026 | 0.08 | 0.11 | 0.08 | 0.09 | 0.09 | 4.71% | 110,000 |
| Jan 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 25,000 |
| Jan 12, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -15.00% | 305,000 |
| Jan 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jan 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 13.64% | 40,000 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.19% | 75,000 |
| Jan 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 11.70% | 245,000 |
| Jan 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Dec 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Dec 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -12.96% | 95,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 23, 2025 | 0.10 | 0.10 | 0.10 | 0.11 | 0.11 | -10.74% | 5,000 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 35,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 105,000 |