Data Union Capital International Holdings Group Limited (HKG:8375)
Hong Kong · Delayed Price · Currency is HKD 0.8000
-0.1200 (-13.04%)
Oct 2, 2026, 2:54 PM HKT
HKG:8375 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.92 | 1.00 | 0.80 | 0.80 | 0.80 | -13.04% | 50,000 |
| Sep 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 10,000 |
| Sep 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10,000 |
| Sep 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.55% | 50,000 |
| Sep 21, 2026 | 0.86 | 0.97 | 0.86 | 0.97 | 0.97 | 1.58% | 30,000 |
| Sep 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 20,000 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 10,000 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 10,000 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 14, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 900,000 |
| Sep 11, 2026 | 0.91 | 1.00 | 0.91 | 0.97 | 0.97 | 7.78% | 170,000 |
| Sep 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 40,000 |
| Sep 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 20,000 |
| Sep 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 7, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 40,000 |
| Sep 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | 610,000 |
| Sep 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 50,000 |
| Sep 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 1, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 31, 2026 | 0.85 | 0.93 | 0.85 | 0.91 | 0.91 | 8.38% | 40,000 |
| Aug 28, 2026 | 0.90 | 0.90 | 0.82 | 0.84 | 0.84 | -7.22% | 50,000 |
| Aug 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.64% | 10,000 |
| Aug 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| Aug 25, 2026 | 0.90 | 0.91 | 0.90 | 0.92 | 0.92 | 1.67% | 40,000 |
| Aug 24, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -10.00% | 120,000 |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 80,000 |
| Aug 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 20,000 |
| Aug 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 50,000 |
| Aug 13, 2026 | 1.10 | 1.10 | 1.10 | 1.08 | 1.08 | 2.37% | 10,000 |
| Aug 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 11, 2026 | 1.17 | 1.19 | 1.05 | 1.06 | 1.06 | -2.31% | 110,000 |
| Aug 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 7, 2026 | 0.91 | 1.08 | 0.91 | 1.08 | 1.08 | 20.00% | 140,000 |
| Aug 6, 2026 | 1.01 | 1.01 | 0.80 | 0.90 | 0.90 | -18.92% | 1,710,000 |
| Aug 5, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 20,000 |
| Aug 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 10,000 |
| Jul 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 30, 2026 | 1.10 | 1.10 | 1.09 | 1.13 | 1.13 | -0.88% | 30,000 |
| Jul 29, 2026 | 1.10 | 1.12 | 1.10 | 1.14 | 1.14 | 1.79% | 70,000 |
| Jul 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 50,000 |
| Jul 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 340,000 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.10 | 1.11 | 1.11 | 0.91% | 30,000 |