Data Union Capital International Holdings Group Limited (HKG:8375)
Hong Kong · Delayed Price · Currency is HKD 1.980
+0.020 (1.02%)
Jan 26, 2026, 11:53 AM HKT
HKG:8375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -2.00% | 120,000 |
| Jan 22, 2026 | 1.91 | 2.11 | 1.83 | 2.00 | 2.00 | -6.98% | 330,000 |
| Jan 21, 2026 | 2.30 | 2.46 | 1.94 | 2.15 | 2.15 | -1.83% | 2,260,000 |
| Jan 20, 2026 | 1.60 | 2.22 | 1.60 | 2.19 | 2.19 | 39.49% | 3,080,000 |
| Jan 19, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | -2.48% | 380,000 |
| Jan 16, 2026 | 1.60 | 1.62 | 1.51 | 1.61 | 1.61 | 1.26% | 440,000 |
| Jan 15, 2026 | 1.63 | 1.69 | 1.54 | 1.59 | 1.59 | -1.24% | 430,000 |
| Jan 14, 2026 | 1.61 | 1.70 | 1.60 | 1.61 | 1.61 | 0.63% | 390,000 |
| Jan 13, 2026 | 1.74 | 1.78 | 1.60 | 1.60 | 1.60 | -8.05% | 530,000 |
| Jan 12, 2026 | 1.73 | 1.78 | 1.67 | 1.74 | 1.74 | - | 290,000 |
| Jan 9, 2026 | 1.70 | 1.76 | 1.57 | 1.74 | 1.74 | 0.58% | 740,000 |
| Jan 8, 2026 | 1.71 | 1.78 | 1.70 | 1.73 | 1.73 | -2.81% | 490,000 |
| Jan 7, 2026 | 1.59 | 1.85 | 1.50 | 1.78 | 1.78 | 11.95% | 770,000 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.30 | 1.59 | 1.59 | -3.64% | 2,200,000 |
| Jan 5, 2026 | 1.80 | 1.83 | 1.60 | 1.65 | 1.65 | -11.29% | 910,000 |
| Jan 2, 2026 | 1.86 | 2.10 | 1.82 | 1.86 | 1.86 | 1.09% | 1,070,000 |
| Dec 31, 2025 | 2.22 | 2.25 | 1.74 | 1.84 | 1.84 | -16.36% | 1,710,000 |
| Dec 30, 2025 | 1.41 | 2.65 | 1.37 | 2.20 | 2.20 | 78.86% | 14,430,000 |
| Dec 29, 2025 | 1.04 | 4.93 | 1.03 | 1.23 | 1.23 | 28.13% | 24,884,000 |
| Dec 24, 2025 | 1.17 | 1.17 | 0.96 | 0.96 | 0.96 | -11.93% | 1,270,000 |
| Dec 23, 2025 | 1.12 | 1.21 | 1.05 | 1.09 | 1.09 | 3.81% | 720,000 |
| Dec 22, 2025 | 0.97 | 1.13 | 0.97 | 1.05 | 1.05 | 3.96% | 310,000 |
| Dec 19, 2025 | 1.01 | 1.20 | 1.01 | 1.01 | 1.01 | -2.88% | 1,550,000 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.04 | 1.04 | 1.04 | -22.39% | 830,000 |
| Dec 17, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 60,000 |
| Dec 16, 2025 | 1.31 | 1.39 | 1.31 | 1.35 | 1.35 | -6.90% | 170,000 |
| Dec 15, 2025 | 1.47 | 1.58 | 1.45 | 1.45 | 1.45 | -3.97% | 360,000 |
| Dec 12, 2025 | 1.44 | 1.67 | 1.40 | 1.51 | 1.51 | 15.27% | 630,000 |
| Dec 11, 2025 | 1.18 | 1.31 | 1.18 | 1.31 | 1.31 | 12.93% | 384,000 |
| Dec 10, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 1.75% | 120,000 |
| Dec 9, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 140,000 |
| Dec 8, 2025 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | -1.65% | 220,000 |
| Dec 5, 2025 | 1.15 | 1.30 | 1.15 | 1.21 | 1.21 | -6.92% | 80,000 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 2, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -8.45% | 180,000 |
| Dec 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Nov 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10,000 |
| Nov 25, 2025 | 1.50 | 1.50 | 1.33 | 1.45 | 1.45 | -3.33% | 80,000 |
| Nov 24, 2025 | 1.79 | 1.79 | 1.45 | 1.50 | 1.50 | -3.85% | 110,000 |
| Nov 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 30,000 |
| Nov 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 10,000 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | 4.73% | 60,000 |
| Nov 14, 2025 | 1.45 | 1.45 | 1.45 | 1.48 | 1.48 | -7.50% | 10,000 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 12, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | -8.05% | 130,000 |