Prime Intelligence Solutions Group Limited (HKG:8379)
Hong Kong · Delayed Price · Currency is HKD 0.1730
-0.0100 (-5.46%)
Apr 20, 2026, 2:59 PM HKT
HKG:8379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.20% | 400,000 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.68% | 2,450,000 |
| Mar 12, 2026 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | 0.56% | 2,870,000 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.82% | 220,000 |
| Mar 10, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.00% | 550,000 |
| Mar 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.23% | 960,000 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.10% | 220,000 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 310,000 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 320,000 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.72% | 330,000 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.08% | 880,000 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.52% | 320,000 |
| Feb 26, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 4.74% | 790,000 |
| Feb 25, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.26% | 180,000 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 610,000 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.60% | 400,000 |
| Feb 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 170,000 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| 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 |