Max Sight Group Holdings Limited (HKG:8483)
Hong Kong · Delayed Price · Currency is HKD 0.3200
+0.0100 (3.23%)
Oct 2, 2026, 4:08 PM HKT
Max Sight Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 3.23% | 1,056,000 |
| Sep 30, 2026 | 0.34 | 0.35 | 0.29 | 0.31 | 0.31 | -10.14% | 7,192,000 |
| Sep 29, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.47% | 2,216,000 |
| Sep 28, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 2,000,000 |
| Sep 25, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 4.62% | 984,000 |
| Sep 24, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 4.84% | 1,207,999 |
| Sep 23, 2026 | 0.34 | 0.36 | 0.30 | 0.31 | 0.31 | -7.46% | 4,904,000 |
| Sep 22, 2026 | 0.32 | 0.34 | 0.30 | 0.34 | 0.34 | 4.69% | 4,632,000 |
| Sep 21, 2026 | 0.26 | 0.32 | 0.25 | 0.32 | 0.32 | 14.29% | 10,176,000 |
| Sep 18, 2026 | 0.25 | 0.29 | 0.24 | 0.28 | 0.28 | 12.00% | 10,687,500 |
| Sep 17, 2026 | 0.20 | 0.28 | 0.18 | 0.25 | 0.25 | 21.95% | 22,656,000 |
| Sep 16, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 11.41% | 3,216,000 |
| Sep 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 4,568,000 |
| Sep 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 3,360,000 |
| Sep 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 264,000 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.19% | 304,000 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 0.55% | 1,280,000 |
| Sep 8, 2026 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -5.70% | 3,456,000 |
| Sep 7, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 16.27% | 1,216,000 |
| Sep 4, 2026 | 0.19 | 0.21 | 0.17 | 0.17 | 0.17 | -8.29% | 5,544,000 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.18% | 512,000 |
| Sep 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.71% | 728,000 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 72,000 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 552,000 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.00% | 248,000 |
| Aug 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 688,000 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.38% | 24,000 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,000 |
| Aug 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 424,000 |
| Aug 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.33% | 88,000 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.14% | 992,000 |
| Aug 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 424,000 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 32,000 |
| Aug 13, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 1,448,000 |
| Aug 12, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 944,000 |
| Aug 11, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.89% | 1,712,000 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.52% | 1,720,000 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.40% | 1,520,000 |
| Aug 6, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.42% | 672,000 |
| Aug 5, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.95% | 1,992,000 |
| Aug 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.21% | 1,128,000 |
| Aug 3, 2026 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 5.31% | 6,080,000 |
| Jul 31, 2026 | 0.18 | 0.21 | 0.17 | 0.21 | 0.21 | 11.89% | 2,496,000 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.60% | 744,000 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -13.76% | 3,624,000 |
| Jul 28, 2026 | 0.21 | 0.25 | 0.18 | 0.22 | 0.22 | 94.64% | 22,440,000 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 216,000 |