Universe Printshop Holdings Limited (HKG:8448)
Hong Kong · Delayed Price · Currency is HKD 1.750
-0.050 (-2.78%)
Apr 21, 2026, 3:59 PM HKT
HKG:8448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | - | -2.22% | 108,000 |
| Apr 20, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.86% | 228,800 |
| Apr 17, 2026 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -2.23% | 408,000 |
| Apr 16, 2026 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | 6.55% | 176,178 |
| Apr 15, 2026 | 1.68 | 1.68 | 1.60 | 1.68 | 1.68 | 1.82% | 82,000 |
| Apr 14, 2026 | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | -7.82% | 140,000 |
| Apr 13, 2026 | 1.50 | 1.79 | 1.50 | 1.79 | 1.79 | 19.33% | 387,200 |
| Apr 10, 2026 | 1.45 | 1.56 | 1.45 | 1.50 | 1.50 | 3.45% | 271,200 |
| Apr 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 8, 2026 | 1.42 | 1.46 | 1.36 | 1.45 | 1.45 | 7.41% | 288,800 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 129,300 |
| Apr 1, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -5.63% | 170,898 |
| Mar 31, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 40,000 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 43,200 |
| Mar 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 61,006 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 110,400 |
| Mar 25, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.43% | 81,600 |
| Mar 24, 2026 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | 6.06% | 88,800 |
| Mar 23, 2026 | 1.45 | 1.45 | 1.25 | 1.32 | 1.32 | -8.97% | 730,000 |
| Mar 20, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | - | 123,200 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -2.68% | 236,000 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 17, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | - | 440,300 |
| Mar 16, 2026 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 1.36% | 246,100 |
| Mar 13, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | 2.08% | 176,000 |
| Mar 12, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -0.69% | 164,800 |
| Mar 11, 2026 | 1.51 | 1.51 | 1.40 | 1.45 | 1.45 | -3.97% | 400,000 |
| Mar 10, 2026 | 1.50 | 1.80 | 1.50 | 1.51 | 1.51 | 0.67% | 850,641 |
| Mar 9, 2026 | 1.33 | 1.50 | 1.33 | 1.50 | 1.50 | 7.14% | 420,000 |
| Mar 6, 2026 | 1.37 | 1.40 | 1.32 | 1.40 | 1.40 | 0.72% | 450,300 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 162,400 |
| Mar 4, 2026 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -6.04% | 300,000 |
| Mar 3, 2026 | 1.29 | 1.52 | 1.29 | 1.49 | 1.49 | 16.41% | 428,000 |
| Mar 2, 2026 | 1.26 | 1.35 | 1.26 | 1.28 | 1.28 | -1.54% | 516,000 |
| Feb 27, 2026 | 1.29 | 1.30 | 1.22 | 1.30 | 1.30 | -0.76% | 412,000 |
| Feb 26, 2026 | 1.50 | 1.68 | 1.28 | 1.31 | 1.31 | -12.08% | 4,498,400 |
| Feb 25, 2026 | 0.99 | 1.49 | 0.92 | 1.49 | 1.49 | 52.04% | 2,797,400 |
| Feb 24, 2026 | 0.99 | 1.00 | 0.89 | 0.98 | 0.98 | 2.08% | 336,700 |
| Feb 23, 2026 | 0.82 | 1.07 | 0.82 | 0.96 | 0.96 | 17.07% | 1,342,400 |
| Feb 20, 2026 | 0.74 | 0.82 | 0.74 | 0.82 | 0.82 | 10.81% | 276,000 |
| Feb 16, 2026 | 0.72 | 0.72 | 0.72 | 0.74 | 0.74 | 2.78% | 56,800 |
| Feb 13, 2026 | 0.72 | 0.72 | 0.65 | 0.72 | 0.72 | -7.69% | 744,000 |
| Feb 12, 2026 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -2.50% | 1,032,000 |
| Feb 11, 2026 | 0.89 | 1.06 | 0.78 | 0.80 | 0.80 | -6.98% | 3,697,600 |
| Feb 10, 2026 | 0.72 | 0.87 | 0.59 | 0.86 | 0.86 | 75.51% | 8,065,200 |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 92,000 |
| Feb 6, 2026 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | -17.50% | 280,000 |
| Feb 5, 2026 | 0.53 | 0.63 | 0.43 | 0.60 | 0.60 | 37.93% | 1,746,400 |
| Feb 4, 2026 | 0.43 | 0.43 | 0.43 | 0.44 | 0.44 | 4.82% | 40,044 |
| Feb 3, 2026 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | - | 540,000 |