Brightstar Technology Group Co., Ltd. (HKG:8446)
Hong Kong · Delayed Price · Currency is HKD 0.1380
+0.0140 (11.29%)
Jan 21, 2026, 4:08 PM HKT
HKG:8446 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.90% | 1,662,000 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 78,000 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 218,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 98,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 62,000 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 182,000 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | 2.68% | 482,000 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 246,000 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 540,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 42,000 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 96,000 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 428,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 24,000 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 6,000 |
| Dec 30, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.09% | 906,000 |
| Dec 29, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 10.43% | 2,124,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 116,000 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.68% | 1,896,000 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 138,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 542,000 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 738,000 |
| Dec 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.69% | 6,404,000 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 520,000 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.99% | 710,000 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.74% | 4,000 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 108,000 |
| Dec 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 496,000 |
| Dec 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.49% | 212,000 |
| Dec 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.19% | 332,000 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 338,000 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 436,000 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.84% | 302,000 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.17% | 620,000 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.50% | 1,524,000 |
| Nov 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.93% | 1,310,000 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.14 | 0.75% | 358,000 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 706,000 |
| Nov 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 6.35% | 1,228,000 |
| Nov 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.97% | 1,116,000 |
| Nov 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.52% | 1,200,000 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.35% | 660,000 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.43% | 606,000 |
| Nov 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.94% | 202,000 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.16% | 244,000 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 628,000 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,156,000 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 32,000 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.48% | 920,000 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 328,000 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 180,000 |