Prime Intelligence Solutions Group Limited (HKG:8379)
Hong Kong · Delayed Price · Currency is HKD 0.1460
-0.0040 (-2.67%)
Jun 1, 2026, 3:19 PM HKT
HKG:8379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.67% | 340,000 |
| May 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.46% | 170,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| May 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.82% | 440,000 |
| May 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 200,000 |
| May 22, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 1.22% | 580,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.20% | - |
| May 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.35% | 390,000 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.30% | 150,000 |
| May 18, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -0.57% | 380,000 |
| May 15, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 0.57% | 860,000 |
| May 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 340,000 |
| May 13, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 17.22% | 2,630,000 |
| May 12, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.67% | 1,130,000 |
| May 11, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -12.79% | 3,930,000 |
| May 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.18% | 260,000 |
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 570,000 |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.25% | 360,000 |
| May 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.30% | 100,000 |
| May 4, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 3.57% | 350,000 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 170,000 |
| Apr 29, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -3.47% | 1,000,000 |
| Apr 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 140,000 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.76% | 540,000 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.00% | 90,000 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 70,000 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 210,000 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.82% | 190,000 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.28% | 900,000 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 90,000 |
| Apr 16, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 1.09% | 520,000 |
| Apr 15, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.57% | 450,000 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 570,000 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -6.91% | 1,190,000 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 250,000 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.62% | 460,000 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 460,000 |
| Apr 2, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 3.35% | 50,000 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.19% | 830,000 |
| Mar 31, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.78% | 640,000 |
| Mar 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 500,000 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 90,000 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 660,000 |
| Mar 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.23% | 390,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 120,000 |
| Mar 23, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.72% | 860,000 |
| Mar 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.66% | 750,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.43% | 560,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -8.85% | 1,300,000 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.23% | 260,000 |