Astrum Financial Holdings Limited (HKG:8333)
Hong Kong · Delayed Price · Currency is HKD 0.6500
0.00 (0.00%)
May 14, 2026, 10:03 AM HKT
Astrum Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 30,000 |
| May 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 60,000 |
| May 12, 2026 | 0.64 | 0.65 | 0.60 | 0.60 | 0.60 | -1.64% | 60,000 |
| May 11, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 30,000 |
| May 8, 2026 | 0.61 | 0.72 | 0.61 | 0.61 | 0.61 | 32.61% | 167,500 |
| May 7, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 16.46% | 65,000 |
| May 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 22,000 |
| May 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.95% | 5,000 |
| May 4, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Apr 30, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Apr 29, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 55,000 |
| Apr 28, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Apr 27, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -5.00% | 65,000 |
| Apr 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -12.09% | 12,000 |
| Apr 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 100,000 |
| Apr 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 45,000 |
| Apr 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 14, 2026 | 0.40 | 0.46 | 0.40 | 0.46 | 0.46 | 15.00% | 134,000 |
| Apr 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,500 |
| Apr 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 12.68% | 15,000 |
| Apr 2, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -2.74% | 75,000 |
| Apr 1, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | - |
| Mar 31, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | - |
| Mar 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.58% | 25,000 |
| Mar 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 19, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 18, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 17, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 12, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 11, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 10, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 9, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 80,000 |
| Mar 6, 2026 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | -7.32% | 45,000 |
| Mar 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 4, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 3, 2026 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | -1.20% | 55,000 |
| Mar 2, 2026 | 0.48 | 0.48 | 0.41 | 0.42 | 0.42 | 9.21% | 110,000 |