Skip to main content
logo
Allied Sustainability and Environmental Consultants Group Limited (HKG:8320)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1290
+0.0190 (17.27%)
Jul 28, 2026, 4:08 PM HKT

HKG:8320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20260.120.120.120.120.12--
Jul 29, 20260.120.120.120.120.12-6.98%-
Jul 28, 20260.110.130.110.130.1317.27%6,920,000
Jul 27, 20260.120.120.120.110.11-5.98%20,000
Jul 24, 20260.120.120.120.120.12-1.68%-
Jul 23, 20260.120.120.120.120.125.31%20,000
Jul 22, 20260.130.130.130.110.113.67%40,000
Jul 21, 20260.110.110.110.110.1113.54%20,000
Jul 20, 20260.100.100.100.100.10-1.03%-
Jul 17, 20260.100.100.100.100.103.19%460,000
Jul 16, 20260.100.100.090.090.09-2.08%160,000
Jul 15, 20260.100.100.090.100.10-12.73%500,000
Jul 14, 20260.120.120.120.110.1110.00%20,000
Jul 13, 20260.100.100.100.100.10--
Jul 10, 20260.100.100.100.100.10--
Jul 9, 20260.100.100.100.100.10--
Jul 8, 20260.100.100.100.100.10-2.91%-
Jul 7, 20260.100.110.090.100.10-7,020,000
Jul 6, 20260.100.110.100.100.103.00%220,000
Jul 3, 20260.090.100.090.100.109.89%1,060,000
Jul 2, 20260.090.090.080.090.0912.35%340,000
Jun 30, 20260.080.100.080.080.0812.50%640,000
Jun 29, 20260.070.080.070.070.07-5.26%240,000
Jun 26, 20260.080.080.080.080.08-12.64%510,000
Jun 25, 20260.090.090.090.090.09-3.33%80,000
Jun 24, 20260.080.100.080.090.0921.62%740,000
Jun 23, 20260.070.070.070.070.07-100,000
Jun 22, 20260.080.080.070.070.07-6.33%320,000
Jun 18, 20260.080.080.080.080.08-2.47%85,000
Jun 17, 20260.080.080.080.080.08--
Jun 16, 20260.080.080.080.080.08--
Jun 15, 20260.080.080.080.080.08-6.90%180,000
Jun 12, 20260.080.090.080.090.097.41%180,000
Jun 11, 20260.080.090.080.080.081.25%300,000
Jun 10, 20260.080.080.080.080.08-5.88%480,000
Jun 9, 20260.090.090.090.090.09-6.59%140,000
Jun 8, 20260.080.090.080.090.0910.98%100,000
Jun 5, 20260.090.090.080.080.08-8.89%280,000
Jun 4, 20260.090.090.090.090.09-5.26%620,000
Jun 3, 20260.100.100.100.100.101.06%100,000
Jun 2, 20260.090.090.090.090.092.17%-
Jun 1, 20260.110.110.090.090.09-7.07%480,000
May 29, 20260.100.100.100.100.10-1.00%-
May 28, 20260.100.100.100.100.10-0.99%-
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