Max Sight Group Holdings Limited (HKG:8483)
Hong Kong · Delayed Price · Currency is HKD 0.1330
-0.0020 (-1.48%)
Aug 27, 2025, 3:55 PM HKT
Max Sight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 64,000 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.46% | 568,000 |
| Aug 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.44% | 848,000 |
| Aug 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.92% | 480,000 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -17.72% | 9,088,000 |
| Aug 19, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 15.33% | 8,048,000 |
| Aug 18, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 4.58% | 5,296,000 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.55% | 6,144,000 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 4,232,000 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 4,832,000 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.27% | 4,176,000 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | 4,016,000 |
| Aug 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 4,912,000 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.48% | 3,880,000 |
| Aug 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 4,496,000 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 5,360,000 |
| Aug 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 6.11% | 4,816,000 |
| Aug 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.96% | 4,936,000 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -11.18% | 4,784,000 |
| Jul 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 4,272,000 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,168,000 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 4,072,000 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 4,552,000 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 4,288,000 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.82% | 4,152,000 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 4,448,000 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.14% | 4,384,000 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.64% | 4,328,000 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 4,440,000 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.23% | 5,336,000 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.23% | 5,120,000 |
| Jul 14, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 13.91% | 7,712,000 |
| Jul 11, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 7.09% | 5,600,000 |
| Jul 10, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.63% | 7,360,000 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,640,000 |
| Jul 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.77% | 3,640,000 |
| Jul 7, 2025 | 0.20 | 0.20 | 0.12 | 0.13 | 0.13 | -44.44% | 27,376,000 |
| Jul 4, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -1.68% | 11,176,000 |
| Jul 3, 2025 | 0.18 | 0.26 | 0.17 | 0.24 | 0.24 | 33.71% | 14,360,000 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 3,664,000 |
| Jun 30, 2025 | 0.15 | 0.20 | 0.14 | 0.18 | 0.18 | 17.88% | 5,736,000 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 3,352,000 |
| Jun 26, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.94% | 4,024,000 |
| Jun 25, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -9.52% | 6,064,000 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | -5.50% | 4,640,000 |
| Jun 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.48% | 3,784,000 |
| Jun 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 3,616,000 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 3,544,000 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 5,400,000 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 3,496,000 |