Brightstar Technology Group Co., Ltd. (HKG:8446)
Hong Kong · Delayed Price · Currency is HKD 0.5100
-0.0500 (-8.93%)
Oct 2, 2026, 3:55 PM HKT
HKG:8446 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.54 | 0.56 | 0.50 | 0.51 | 0.51 | -8.93% | 406,000 |
| Sep 30, 2026 | 0.63 | 0.64 | 0.56 | 0.56 | 0.56 | -12.50% | 188,000 |
| Sep 29, 2026 | 0.65 | 0.69 | 0.64 | 0.64 | 0.64 | -5.88% | 80,000 |
| Sep 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 8,600 |
| Sep 24, 2026 | 0.76 | 0.76 | 0.68 | 0.68 | 0.68 | -10.53% | 62,000 |
| Sep 23, 2026 | 0.80 | 0.80 | 0.70 | 0.76 | 0.76 | -7.32% | 148,000 |
| Sep 22, 2026 | 0.80 | 0.83 | 0.78 | 0.82 | 0.82 | -1.20% | 28,000 |
| Sep 21, 2026 | 0.76 | 0.83 | 0.76 | 0.83 | 0.83 | 18.57% | 95,000 |
| Sep 18, 2026 | 0.80 | 0.80 | 0.65 | 0.70 | 0.70 | -17.16% | 113,100 |
| Sep 17, 2026 | 0.78 | 0.85 | 0.77 | 0.85 | 0.85 | 6.96% | 10,000 |
| Sep 16, 2026 | 0.80 | 0.83 | 0.77 | 0.79 | 0.79 | -4.82% | 28,000 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.80 | 0.83 | 0.83 | -2.92% | 361,000 |
| Sep 14, 2026 | 0.79 | 0.96 | 0.79 | 0.86 | 0.86 | 22.14% | 376,500 |
| Sep 11, 2026 | 0.61 | 0.71 | 0.60 | 0.70 | 0.70 | 26.13% | 254,200 |
| Sep 10, 2026 | 0.54 | 0.60 | 0.54 | 0.56 | 0.56 | 6.73% | 66,800 |
| Sep 9, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 242,000 |
| Sep 8, 2026 | 0.61 | 0.61 | 0.51 | 0.53 | 0.53 | -14.52% | 821,200 |
| Sep 7, 2026 | 0.68 | 0.74 | 0.60 | 0.62 | 0.62 | -10.14% | 928,000 |
| Sep 4, 2026 | 0.81 | 0.81 | 0.60 | 0.69 | 0.69 | -2.13% | 249,000 |
| Sep 3, 2026 | 0.85 | 0.86 | 0.70 | 0.71 | 0.71 | -17.06% | 97,600 |
| Sep 2, 2026 | 0.94 | 0.94 | 0.85 | 0.85 | 0.85 | -10.53% | 176,000 |
| Sep 1, 2026 | 0.92 | 1.00 | 0.92 | 0.95 | 0.95 | -5.00% | 142,000 |
| Aug 31, 2026 | 1.01 | 1.18 | 0.89 | 1.00 | 1.00 | -15.97% | 185,400 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 20,600 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.20 | 1.19 | 1.19 | -0.83% | 11,700 |
| Aug 25, 2026 | 1.19 | 1.26 | 1.19 | 1.20 | 1.20 | - | 49,600 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 13,300 |
| Aug 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23% | - |
| Aug 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.08% | - |
| Aug 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Aug 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -12.84% | - |
| Aug 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Aug 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.75% | - |
| Aug 6, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 36,900 |
| Aug 5, 2026 | 1.52 | 1.78 | 1.52 | 1.62 | 1.62 | -7.95% | 6,000 |
| Aug 4, 2026 | 1.70 | 1.78 | 1.70 | 1.76 | 1.76 | 7.32% | 64,800 |
| Aug 3, 2026 | 1.50 | 1.70 | 1.50 | 1.64 | 1.64 | 10.81% | 53,200 |
| Jul 31, 2026 | 1.46 | 1.46 | 1.46 | 1.48 | 1.48 | 1.37% | 1,400 |
| Jul 30, 2026 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | -1.35% | 43,200 |
| Jul 29, 2026 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | - | 7,800 |
| Jul 28, 2026 | 1.64 | 1.64 | 1.48 | 1.48 | 1.48 | - | 25,000 |
| Jul 27, 2026 | 1.64 | 1.66 | 1.48 | 1.48 | 1.48 | -9.76% | 8,500 |
| Jul 24, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | - | 3,600 |