Prime Intelligence Solutions Group Limited (HKG:8379)
Hong Kong · Delayed Price · Currency is HKD 0.1970
+0.0020 (1.03%)
Feb 13, 2026, 3:39 PM HKT
HKG:8379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 310,000 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.02% | 300,000 |
| Feb 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.07% | 1,050,000 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.93% | 470,000 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.00% | 1,580,000 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.99% | 550,000 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.05% | 490,000 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.29% | 1,850,000 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.67% | 1,860,000 |
| Feb 2, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 2.63% | 1,320,000 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.94% | 1,130,000 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,310,000 |
| Jan 28, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -2.88% | 2,550,000 |
| Jan 27, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 12.43% | 4,880,000 |
| Jan 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.93% | 1,870,000 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.49% | 3,950,000 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.44% | 840,000 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.69% | 1,090,000 |
| Jan 20, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.75% | 1,690,000 |
| Jan 19, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 18.18% | 5,010,000 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 330,000 |
| Jan 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.14% | 360,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 410,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 90,000 |
| Jan 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.26% | 240,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.85% | 60,000 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.89% | 210,000 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,120,000 |
| Jan 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.92% | 760,000 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 1,220,000 |
| Jan 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.97% | 480,000 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 70,000 |
| Dec 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.31% | 560,000 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.38% | 350,000 |
| Dec 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 130,000 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 150,000 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60,000 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 5.00% | 80,000 |
| Dec 18, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.41% | 960,000 |
| Dec 17, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -4.05% | 440,000 |
| Dec 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.50% | 120,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.44% | 370,000 |
| Dec 12, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 9.33% | 680,000 |
| Dec 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -6.25% | 350,000 |
| Dec 10, 2025 | 0.13 | 0.18 | 0.13 | 0.16 | 0.16 | 18.52% | 990,000 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -5.59% | 1,110,000 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 90,000 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.52% | 890,000 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.70% | 590,000 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.36% | 430,000 |