Brightstar Technology Group Co., Ltd. (HKG:8446)
Hong Kong · Delayed Price · Currency is HKD 0.5500
+0.0300 (5.77%)
Sep 10, 2026, 3:17 PM HKT
HKG:8446 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1.48 | 1.66 | 1.48 | 1.64 | 1.64 | 10.81% | 9,300 |
| Jul 22, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -6.33% | 12,100 |
| Jul 21, 2026 | 1.56 | 1.58 | 1.50 | 1.58 | 1.58 | 1.28% | 50,700 |
| Jul 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 26,100 |
| Jul 17, 2026 | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -3.70% | 42,400 |
| Jul 16, 2026 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | -1.22% | 20,500 |
| Jul 15, 2026 | 1.68 | 1.78 | 1.62 | 1.64 | 1.64 | 1.23% | 50,500 |
| Jul 14, 2026 | 1.52 | 1.70 | 1.52 | 1.62 | 1.62 | 6.58% | 51,700 |
| Jul 13, 2026 | 1.62 | 1.62 | 1.46 | 1.52 | 1.52 | -9.52% | 24,300 |
| Jul 10, 2026 | 1.66 | 1.86 | 1.60 | 1.68 | 1.68 | 1.20% | 35,000 |
| Jul 9, 2026 | 1.64 | 1.72 | 1.60 | 1.66 | 1.66 | -6.74% | 49,700 |
| Jul 8, 2026 | 1.62 | 1.84 | 1.62 | 1.78 | 1.78 | 7.23% | 12,900 |
| Jul 7, 2026 | 1.72 | 1.74 | 1.64 | 1.66 | 1.66 | 2.47% | 11,200 |
| Jul 6, 2026 | 1.60 | 1.76 | 1.52 | 1.62 | 1.62 | 1.25% | 32,737 |
| Jul 3, 2026 | 1.90 | 2.04 | 1.60 | 1.60 | 1.60 | -16.67% | 75,500 |