Allied Sustainability and Environmental Consultants Group Limited (HKG:8320)
Hong Kong · Delayed Price · Currency is HKD 0.0790
-0.0010 (-1.25%)
Oct 6, 2026, 11:50 AM HKT
HKG:8320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.05% | 340,000 |
| Oct 2, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 11.54% | 1,420,000 |
| Sep 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 60,000 |
| Sep 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.02% | 440,000 |
| Sep 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.19% | 520,000 |
| Sep 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.00% | 380,000 |
| Sep 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.26% | 200,000 |
| Sep 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.56% | 260,000 |
| Sep 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 200,000 |
| Sep 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.88% | 360,000 |
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.65% | 300,000 |
| Sep 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.17% | 160,000 |
| Sep 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.57% | 200,000 |
| Sep 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.33% | 400,000 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 500,000 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 480,000 |
| Sep 7, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.81% | 600,000 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.53% | 220,000 |
| Sep 3, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.33% | 600,000 |
| Sep 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.25% | 360,000 |
| Sep 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 240,000 |
| Aug 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.71% | 280,000 |
| Aug 28, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 12.00% | 2,220,000 |
| Aug 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 60,000 |
| Aug 26, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 2.94% | 680,000 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -18.40% | 180,000 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | - |
| Aug 21, 2026 | 0.10 | 0.13 | 0.09 | 0.13 | 0.13 | 26.00% | 1,280,000 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | - | 480,000 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.66% | 30,000 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Aug 7, 2026 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | -2.73% | 360,000 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | -4.35% | 20,000 |
| Aug 4, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -2.54% | 740,000 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | - |
| Jul 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.98% | - |
| Jul 28, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 17.27% | 6,920,000 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | -5.98% | 20,000 |