Data Union Capital International Holdings Group Limited (HKG:8375)
Hong Kong · Delayed Price · Currency is HKD 1.090
-0.040 (-3.54%)
Jul 30, 2026, 2:49 PM HKT
HKG:8375 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -8.33% | 40,000 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,000 |
| Jul 17, 2026 | 1.13 | 1.20 | 1.12 | 1.20 | 1.20 | - | 60,000 |
| Jul 16, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 1.69% | 40,000 |
| Jul 15, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 6.31% | 50,000 |
| Jul 14, 2026 | 1.10 | 1.10 | 1.10 | 1.11 | 1.11 | -3.48% | 20,000 |
| Jul 13, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 70,000 |
| Jul 10, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.80% | 40,000 |
| Jul 9, 2026 | 1.10 | 1.10 | 1.10 | 1.11 | 1.11 | 0.91% | 10,000 |
| Jul 8, 2026 | 1.14 | 1.21 | 1.07 | 1.10 | 1.10 | -3.51% | 70,000 |
| Jul 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10,000 |
| Jul 6, 2026 | 1.28 | 1.28 | 1.14 | 1.14 | 1.14 | -11.63% | 180,000 |
| Jul 3, 2026 | 1.20 | 1.33 | 1.19 | 1.29 | 1.29 | -2.27% | 130,000 |
| Jul 2, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 250,000 |
| Jun 30, 2026 | 1.30 | 1.32 | 1.30 | 1.35 | 1.35 | -0.74% | 20,000 |
| Jun 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 50,000 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20,000 |
| Jun 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 23, 2026 | 1.30 | 1.30 | 1.30 | 1.35 | 1.35 | 3.05% | 40,000 |
| Jun 22, 2026 | 1.41 | 1.44 | 1.31 | 1.31 | 1.31 | -6.43% | 80,000 |
| Jun 18, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 30,000 |
| Jun 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jun 15, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 50,000 |
| Jun 12, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -6.04% | 110,000 |
| Jun 11, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | - | 60,000 |
| Jun 10, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 70,000 |
| Jun 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 160,000 |
| Jun 8, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 80,000 |
| Jun 5, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -7.01% | 100,000 |
| Jun 4, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 2.61% | 70,000 |
| Jun 3, 2026 | 1.52 | 1.53 | 1.40 | 1.53 | 1.53 | 0.66% | 430,000 |
| Jun 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jun 1, 2026 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | -3.80% | 60,000 |
| May 29, 2026 | 1.62 | 1.63 | 1.41 | 1.58 | 1.58 | -4.24% | 630,000 |
| 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 |