Skip to main content
logo
Allied Sustainability and Environmental Consultants Group Limited (HKG:8320)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1020
-0.0040 (-3.77%)
Apr 21, 2026, 3:50 PM HKT

HKG:8320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20260.110.110.110.11--40,000
Apr 20, 20260.090.110.090.110.1111.58%240,000
Apr 17, 20260.100.100.100.100.10-3.06%75,000
Apr 16, 20260.100.100.100.100.10-9.26%300,000
Apr 15, 20260.100.110.090.110.1127.06%400,000
Apr 14, 20260.110.110.090.090.09-2.30%265,000
Apr 13, 20260.090.090.090.090.09-6.45%120,000
Apr 10, 20260.080.090.080.090.0910.71%360,000
Apr 9, 20260.080.080.080.080.08-5.62%180,000
Apr 8, 20260.090.090.090.090.09-2.20%140,000
Apr 2, 20260.090.090.090.090.09--
Apr 1, 20260.110.110.090.090.09-14.15%225,000
Mar 31, 20260.090.110.090.110.1120.45%170,000
Mar 30, 20260.110.110.090.090.09-17.76%60,000
Mar 27, 20260.110.110.110.110.11-0.93%60,000
Mar 26, 20260.110.110.110.110.1116.13%80,000
Mar 25, 20260.090.090.090.090.092.20%100,000
Mar 24, 20260.080.090.080.090.095.81%120,000
Mar 23, 20260.080.090.080.090.096.17%420,000
Mar 20, 20260.080.080.080.080.08-3.57%620,000
Mar 19, 20260.090.090.080.080.08-4.55%120,000
Mar 18, 20260.090.090.080.090.09-1.12%340,000
Mar 17, 20260.090.090.090.090.09-1.11%160,000
Mar 16, 20260.090.090.090.090.09-3.23%120,000
Mar 13, 20260.080.090.080.090.096.90%280,000
Mar 12, 20260.090.090.090.090.09-3.33%120,000
Mar 11, 20260.090.090.090.090.09-1.10%120,000
Mar 10, 20260.100.100.090.090.091.11%140,000
Mar 9, 20260.090.090.090.090.09-5.26%240,000
Mar 6, 20260.100.100.100.100.10-1.04%120,000
Mar 5, 20260.100.100.090.100.10-120,000
Mar 4, 20260.100.100.100.100.10-120,000
Mar 3, 20260.100.100.100.100.10-2.04%160,000
Mar 2, 20260.100.100.100.100.10-2.97%120,000
Feb 27, 20260.100.100.100.100.10-140,000
Feb 26, 20260.100.100.100.100.104.12%1,300,000
Feb 25, 20260.100.100.100.100.101.04%420,000
Feb 24, 20260.100.100.100.100.10-2.04%80,000
Feb 23, 20260.100.100.100.100.10-2.00%100,000
Feb 20, 20260.100.100.100.100.10-80,000
Feb 16, 20260.100.100.100.100.10--
Feb 13, 20260.100.100.100.100.102.04%60,000
Feb 12, 20260.100.100.100.100.10-2.00%40,000
Feb 11, 20260.100.100.100.100.10-180,000
Feb 10, 20260.100.100.100.100.10-100,000
Feb 9, 20260.100.100.100.100.10-40,000
Feb 6, 20260.100.100.100.100.10-4.76%40,000
Feb 5, 20260.100.110.100.110.11-7.89%145,000
Feb 4, 20260.110.110.110.110.11-20,000
Feb 3, 20260.110.110.110.110.11--