Shanxi Changcheng Microlight Equipment Co. Ltd. (HKG:8286)
Hong Kong · Delayed Price · Currency is HKD 0.1640
-0.0010 (-0.61%)
Apr 29, 2026, 2:25 PM HKT
HKG:8286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 85,000 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.81% | 75,000 |
| Apr 27, 2026 | 0.17 | 0.19 | 0.15 | 0.19 | 0.19 | 8.19% | 140,000 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 30,000 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.00% | 145,000 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 20, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | - | 800,000 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 16, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -4.76% | 440,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.50% | 85,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 15,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 5,000 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | 5.26% | 40,000 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 45,000 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 115,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 25, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.55% | 245,000 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 4.32% | 95,000 |
| Mar 23, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -7.04% | 350,000 |
| Mar 20, 2026 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 7.57% | 225,000 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 90,000 |
| Mar 17, 2026 | 0.18 | 0.22 | 0.18 | 0.19 | 0.19 | 4.52% | 310,000 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -14.08% | 395,000 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 165,000 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.33% | 210,000 |
| Mar 11, 2026 | 0.25 | 0.27 | 0.22 | 0.22 | 0.22 | -10.16% | 440,000 |
| Mar 10, 2026 | 0.26 | 0.30 | 0.22 | 0.25 | 0.25 | 3.36% | 1,570,000 |
| Mar 9, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 17.82% | 510,000 |
| Mar 6, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -8.60% | 260,000 |
| 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 | - | - |