Data Union Capital International Holdings Group Limited (HKG:8375)
Hong Kong · Delayed Price · Currency is HKD 1.650
+0.020 (1.23%)
May 28, 2026, 3:18 PM HKT
HKG:8375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 90,000 |
| May 27, 2026 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 52,000 |
| May 26, 2026 | 1.58 | 1.70 | 1.51 | 1.60 | 1.60 | -11.11% | 330,000 |
| May 22, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 90,000 |
| May 21, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 110,000 |
| May 20, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 50,000 |
| May 19, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 30,000 |
| May 18, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.76% | 100,000 |
| May 15, 2026 | 1.93 | 1.93 | 1.93 | 1.91 | 1.91 | -1.04% | 10,000 |
| May 14, 2026 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | 0.52% | 250,000 |
| May 13, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 50,000 |
| May 12, 2026 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | -2.50% | 190,000 |
| May 11, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -4.76% | 40,000 |
| May 8, 2026 | 2.14 | 2.15 | 2.10 | 2.10 | 2.10 | 5.53% | 104,000 |
| May 7, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 110,000 |
| May 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 60,000 |
| May 5, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 10,000 |
| May 4, 2026 | 2.12 | 2.12 | 1.99 | 2.00 | 2.00 | -5.66% | 60,000 |
| Apr 30, 2026 | 2.14 | 2.14 | 2.00 | 2.12 | 2.12 | 1.44% | 206,000 |
| Apr 29, 2026 | 2.06 | 2.13 | 2.06 | 2.09 | 2.09 | 1.46% | 40,000 |
| Apr 28, 2026 | 2.06 | 2.06 | 2.00 | 2.06 | 2.06 | -1.90% | 200,000 |
| Apr 27, 2026 | 2.19 | 2.19 | 2.09 | 2.10 | 2.10 | -3.67% | 210,000 |
| Apr 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.46% | 60,000 |
| Apr 23, 2026 | 2.17 | 2.24 | 2.10 | 2.19 | 2.19 | -2.67% | 140,000 |
| Apr 22, 2026 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | 2.27% | 120,000 |
| Apr 21, 2026 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 1.38% | 110,000 |
| Apr 20, 2026 | 2.29 | 2.29 | 2.17 | 2.17 | 2.17 | -5.65% | 100,000 |
| Apr 17, 2026 | 2.31 | 2.31 | 2.09 | 2.30 | 2.30 | -2.13% | 490,000 |
| Apr 16, 2026 | 2.36 | 2.36 | 2.23 | 2.35 | 2.35 | - | 120,000 |
| 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 |