Max Sight Group Holdings Limited (HKG:8483)
Hong Kong · Delayed Price · Currency is HKD 0.1350
-0.0080 (-5.59%)
Jun 1, 2026, 3:02 PM HKT
Max Sight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.59% | 1,272,000 |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.52% | 152,000 |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.83% | 456,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 656,000 |
| May 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 16.50% | 16,000 |
| May 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.21% | 112,000 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.60% | 344,000 |
| May 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.78% | 104,000 |
| May 15, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 5.79% | 1,264,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,000 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.82% | 224,000 |
| May 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -15.28% | 704,000 |
| May 11, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.86% | 600,000 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.11% | 64,000 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.39% | 24,000 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 200,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 104,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 7.46% | 144,000 |
| Apr 28, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -2.90% | 136,000 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 24, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -1.43% | 40,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -3.45% | 768,000 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 312,000 |
| Apr 21, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 30.63% | 4,960,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.93% | 416,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.31% | 16,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 264,000 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 8,000 |
| 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 | - | - |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.69% | 728,000 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,000 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 528,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 32,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,000 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 360,000 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 112,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 10.64% | 448,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.48% | 416,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 104,000 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 280,000 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 56,000 |