Brightstar Technology Group Co., Ltd. (HKG:8446)
Hong Kong · Delayed Price · Currency is HKD 0.1240
-0.0010 (-0.80%)
May 12, 2026, 3:42 PM HKT
HKG:8446 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,354,000 |
| May 8, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.83% | 1,170,000 |
| May 7, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 15.24% | 1,874,000 |
| May 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.25% | 432,000 |
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.19% | 406,000 |
| May 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | 146,000 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.92% | 876,000 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 80,000 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.03% | 698,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.98% | 90,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00% | 280,000 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 194,000 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 2,052,000 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 70,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.10 | 0.10 | -0.95% | 4,000 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 2,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 312,000 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.97% | 202,000 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 646,000 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 196,000 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 158,000 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 696,000 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 1,096,000 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 378,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 1,118,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 208,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 136,000 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 290,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 286,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 246,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 306,000 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 336,000 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 1,654,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.88% | 964,000 |
| Mar 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.39% | 86,000 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 54,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 202,000 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 386,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 868,000 |
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.24% | 362,000 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 386,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.24% | 744,000 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 268,000 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.94% | 206,000 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 676,000 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 188,000 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 188,000 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 10,000 |