Brightstar Technology Group Co., Ltd. (HKG:8446)
Hong Kong · Delayed Price · Currency is HKD 0.1600
-0.0010 (-0.63%)
Sep 25, 2025, 9:44 AM HKT
HKG:8446 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 1,058,000 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 1,648,000 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 1,008,000 |
| Sep 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 1,858,000 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,144,000 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 1,116,000 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 130,000 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.45% | 548,000 |
| Sep 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,406,000 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.55% | 1,644,000 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 1,666,000 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.45% | 1,018,000 |
| Sep 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.24% | 1,786,000 |
| Sep 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.01% | 1,268,000 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 204,000 |
| Sep 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 1,130,000 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.01% | 1,344,000 |
| Sep 1, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.29% | 6,184,000 |
| Aug 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 1,174,000 |
| Aug 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 1,000,000 |
| Aug 27, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -1.60% | 2,912,000 |
| Aug 26, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 7.43% | 6,190,000 |
| Aug 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 896,000 |
| Aug 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 808,000 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 1,238,000 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.51% | 1,514,000 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.84% | 1,060,000 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 3,716,000 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -9.74% | 9,376,000 |
| Aug 14, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.01% | 1,874,000 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -1.49% | 5,094,000 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.72% | 2,782,000 |
| Aug 11, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 6.00% | 6,314,000 |
| Aug 8, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 2,220,000 |
| Aug 7, 2025 | 0.19 | 0.24 | 0.19 | 0.21 | 0.21 | 13.51% | 18,196,000 |
| Aug 6, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -4.15% | 3,312,000 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.17 | 0.19 | 0.19 | -17.17% | 28,110,000 |
| Aug 4, 2025 | 0.26 | 0.27 | 0.23 | 0.23 | 0.23 | -8.63% | 11,608,000 |
| Aug 1, 2025 | 0.24 | 0.29 | 0.23 | 0.26 | 0.26 | 8.05% | 49,482,000 |
| Jul 31, 2025 | 0.17 | 0.25 | 0.17 | 0.24 | 0.24 | 47.50% | 76,794,000 |
| Jul 30, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 31.15% | 24,974,000 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 150,000 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 530,000 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 494,000 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 816,000 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 1,206,000 |
| Jul 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.61% | 850,000 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 2,518,000 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,814,000 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 466,000 |