Data Union Capital International Holdings Group Limited (HKG:8375)
Hong Kong · Delayed Price · Currency is HKD 2.200
-0.150 (-6.38%)
Apr 17, 2026, 2:07 PM HKT
HKG:8375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | - | -0.43% | 50,000 |
| Apr 15, 2026 | 2.34 | 2.36 | 2.34 | 2.35 | 2.35 | 0.43% | 70,000 |
| Apr 14, 2026 | 2.33 | 2.39 | 2.23 | 2.34 | 2.34 | 0.43% | 230,000 |
| Apr 13, 2026 | 2.38 | 2.39 | 2.23 | 2.33 | 2.33 | -2.10% | 150,000 |
| Apr 10, 2026 | 2.38 | 2.40 | 2.38 | 2.38 | 2.38 | - | 140,000 |
| Apr 9, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.42% | 180,000 |
| Apr 8, 2026 | 2.44 | 2.45 | 2.20 | 2.39 | 2.39 | -2.45% | 290,000 |
| Apr 2, 2026 | 2.62 | 2.62 | 2.20 | 2.45 | 2.45 | 2.08% | 550,000 |
| Apr 1, 2026 | 2.40 | 2.43 | 2.31 | 2.40 | 2.40 | 0.42% | 380,000 |
| Mar 31, 2026 | 2.45 | 2.57 | 2.30 | 2.39 | 2.39 | -0.42% | 50,000 |
| Mar 30, 2026 | 2.40 | 2.99 | 2.35 | 2.40 | 2.40 | 9.09% | 560,000 |
| Mar 27, 2026 | 2.00 | 2.21 | 2.00 | 2.20 | 2.20 | 10.00% | 170,000 |
| Mar 26, 2026 | 2.11 | 2.36 | 2.00 | 2.00 | 2.00 | -0.50% | 460,000 |
| Mar 25, 2026 | 1.85 | 2.05 | 1.85 | 2.01 | 2.01 | 14.20% | 260,000 |
| Mar 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 10,000 |
| Mar 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Mar 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 14,000 |
| Mar 19, 2026 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 0.57% | 70,000 |
| Mar 18, 2026 | 1.74 | 1.74 | 1.74 | 1.75 | 1.75 | -2.78% | 20,000 |
| Mar 17, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -3.23% | 30,000 |
| Mar 16, 2026 | 1.65 | 1.88 | 1.65 | 1.86 | 1.86 | 12.73% | 130,000 |
| Mar 13, 2026 | 1.56 | 1.63 | 1.56 | 1.65 | 1.65 | -5.17% | 50,000 |
| Mar 12, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | -0.57% | 60,000 |
| Mar 11, 2026 | 1.79 | 1.80 | 1.69 | 1.75 | 1.75 | -2.78% | 60,000 |
| Mar 10, 2026 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 10.43% | 70,000 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -4.12% | 90,000 |
| Mar 6, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -8.60% | 70,000 |
| Mar 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Mar 4, 2026 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 6.29% | 50,000 |
| Mar 3, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 90,000 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 20,000 |
| Feb 27, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 110,000 |
| Feb 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 40,000 |
| Feb 25, 2026 | 1.96 | 1.96 | 1.81 | 1.90 | 1.90 | -5.94% | 390,000 |
| Feb 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | 10,000 |
| Feb 23, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | - | 90,000 |
| Feb 20, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 0.49% | 80,000 |
| Feb 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Feb 13, 2026 | 2.03 | 2.05 | 2.00 | 2.06 | 2.06 | -0.96% | 30,000 |
| Feb 12, 2026 | 2.10 | 2.16 | 2.06 | 2.08 | 2.08 | 2.97% | 50,000 |
| Feb 11, 2026 | 2.30 | 2.30 | 2.00 | 2.02 | 2.02 | -14.04% | 200,000 |
| Feb 10, 2026 | 2.50 | 2.51 | 2.35 | 2.35 | 2.35 | -4.47% | 210,400 |
| Feb 9, 2026 | 2.40 | 2.46 | 2.38 | 2.46 | 2.46 | 2.50% | 180,000 |
| Feb 6, 2026 | 2.28 | 2.40 | 2.11 | 2.40 | 2.40 | 9.09% | 280,000 |
| Feb 5, 2026 | 2.15 | 2.21 | 2.15 | 2.20 | 2.20 | 4.76% | 80,000 |
| Feb 4, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.48% | 110,000 |
| Feb 3, 2026 | 2.00 | 2.10 | 2.00 | 2.09 | 2.09 | 4.50% | 280,000 |
| Feb 2, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 1.52% | 130,000 |
| Jan 30, 2026 | 1.96 | 2.08 | 1.95 | 1.97 | 1.97 | 0.51% | 1,030,000 |
| Jan 29, 2026 | 1.98 | 2.00 | 1.95 | 1.96 | 1.96 | -2.49% | 890,000 |