Brightstar Technology Group Co., Ltd. (HKG:8446)
Hong Kong · Delayed Price · Currency is HKD 0.1030
+0.0020 (1.98%)
Jun 18, 2026, 2:56 PM HKT
HKG:8446 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.98% | 682,000 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.98% | 624,000 |
| Jun 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.99% | 422,000 |
| Jun 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 174,000 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 310,000 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 418,000 |
| Jun 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 122,000 |
| Jun 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 4,000 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 100,000 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -8.33% | 3,646,000 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 1,148,000 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | 594,000 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 174,000 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 454,000 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 80,000 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 116,000 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 302,000 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 226,000 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 68,000 |
| May 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 1,502,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 718,000 |
| May 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 2,884,000 |
| May 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.85% | 1,070,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.47% | 3,408,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 462,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.03% | 296,000 |
| May 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 488,000 |
| 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 |