Omnibridge Holdings Limited (HKG:8462)
Hong Kong · Delayed Price · Currency is HKD 0.1280
-0.0010 (-0.78%)
Aug 7, 2025, 3:30 PM HKT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 300,000 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 4.07% | 270,000 |
| Aug 5, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.65% | 955,000 |
| Aug 4, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -2.27% | 1,055,000 |
| Aug 1, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 18.92% | 3,030,000 |
| Jul 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 385,000 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -4.17% | 2,055,000 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.12 | 0.12 | 0.12 | -45.45% | 11,985,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -18.52% | 675,000 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.27 | 0.27 | 0.27 | -15.62% | 13,605,000 |
| Jul 24, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 6.67% | 3,805,000 |
| Jul 23, 2025 | 0.35 | 0.35 | 0.25 | 0.30 | 0.30 | 3.45% | 1,575,000 |
| Jul 22, 2025 | 0.33 | 0.33 | 0.25 | 0.29 | 0.29 | -15.94% | 1,925,000 |
| Jul 21, 2025 | 0.22 | 0.39 | 0.22 | 0.35 | 0.35 | 56.11% | 2,685,000 |
| Jul 18, 2025 | 0.15 | 0.23 | 0.15 | 0.22 | 0.22 | 52.41% | 2,325,000 |
| Jul 17, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 2,265,000 |
| Jul 16, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 4.65% | 1,320,000 |
| Jul 15, 2025 | 0.09 | 0.14 | 0.08 | 0.13 | 0.13 | 57.32% | 1,825,000 |
| Jul 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | - |
| Jul 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.00% | 560,000 |
| Jul 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 115,000 |
| Jul 4, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 10,000 |
| Jul 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 160,000 |
| Jul 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | - |
| Jun 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | - |
| Jun 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.90% | 1,880,000 |
| Jun 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 130,000 |
| Jun 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.25% | - |
| Jun 4, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.11% | 135,000 |
| Jun 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |