Skip to main content
logo
Allied Sustainability and Environmental Consultants Group Limited (HKG:8320)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1010
+0.0050 (5.21%)
May 26, 2026, 6:11 PM HKT

HKG:8320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20260.100.100.100.100.10--
May 26, 20260.100.100.100.100.105.21%60,000
May 22, 20260.100.110.100.100.10-4.95%320,000
May 21, 20260.100.120.100.100.1018.82%1,500,000
May 20, 20260.090.090.090.090.09--
May 19, 20260.080.090.080.090.09-2.30%220,000
May 18, 20260.090.090.090.090.09-7.45%280,000
May 15, 20260.080.090.080.090.0922.08%500,000
May 14, 20260.090.090.080.080.08-4.94%160,000
May 13, 20260.080.080.080.080.081.25%300,000
May 12, 20260.090.090.080.080.08-1.23%40,000
May 11, 20260.090.090.080.080.08-5.81%240,000
May 8, 20260.080.090.080.090.091.18%300,000
May 7, 20260.090.090.090.090.09-3.41%160,000
May 6, 20260.090.090.080.090.09-3.30%180,000
May 5, 20260.100.100.090.090.09-14.15%2,540,000
May 4, 20260.110.110.110.110.11-540,000
Apr 30, 20260.110.110.110.110.11--
Apr 29, 20260.110.110.110.110.11-0.93%760,000
Apr 28, 20260.110.120.110.110.112.88%80,000
Apr 27, 20260.100.100.100.100.10-11.86%140,000
Apr 24, 20260.110.130.110.120.126.31%1,840,000
Apr 23, 20260.110.110.100.110.115.71%700,000
Apr 22, 20260.120.140.100.110.112.94%2,600,000
Apr 21, 20260.110.110.090.100.10-3.77%240,000
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