Shanxi Changcheng Microlight Equipment Co. Ltd. (HKG:8286)
Hong Kong · Delayed Price · Currency is HKD 0.1600
-0.0090 (-5.33%)
May 26, 2026, 3:20 PM HKT
HKG:8286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.33% | 135,000 |
| May 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.32% | 130,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 50,000 |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.16 | 0.16 | 1.24% | 50,000 |
| May 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.40% | 110,000 |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 85,000 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.17 | 4.88% | 5,000 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.46% | 135,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.78% | 10,000 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 10,000 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.52% | 5,000 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,000 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.28% | - |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.81% | 15,000 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.89% | - |
| May 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 55,000 |
| Apr 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.88% | 105,000 |
| 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 |