Astrum Financial Holdings Limited (HKG:8333)
Hong Kong · Delayed Price · Currency is HKD 0.7200
+0.0300 (4.35%)
Jun 5, 2026, 1:10 PM HKT
Astrum Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 4.35% | 10,000 |
| Jun 4, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jun 3, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jun 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jun 1, 2026 | 0.60 | 0.69 | 0.60 | 0.69 | 0.69 | 7.81% | 130,000 |
| May 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 10,000 |
| May 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| May 26, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -7.14% | 20,000 |
| May 22, 2026 | 0.62 | 0.71 | 0.62 | 0.70 | 0.70 | 6.06% | 40,000 |
| May 21, 2026 | 0.58 | 0.70 | 0.58 | 0.66 | 0.66 | -2.94% | 95,000 |
| May 20, 2026 | 0.70 | 0.71 | 0.59 | 0.68 | 0.68 | -5.56% | 110,000 |
| May 19, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| May 18, 2026 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 10.77% | 59,000 |
| May 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| 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% | 162,500 |
| 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 | 0.37 | 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% | 7,000 |
| 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% | 129,000 |
| 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 |