WebX International Holdings Company Limited (HKG:8521)
Hong Kong · Delayed Price · Currency is HKD 1.480
-0.070 (-4.52%)
Oct 9, 2025, 11:44 AM HKT
HKG:8521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.60 | 1.60 | 1.51 | 1.55 | 1.57 | 1.97% | 149,000 |
| Oct 3, 2025 | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | 3.40% | 180,000 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 5,000 |
| Sep 30, 2025 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 4.17% | 140,000 |
| Sep 29, 2025 | 1.42 | 1.44 | 1.33 | 1.44 | 1.44 | 1.41% | 390,000 |
| Sep 26, 2025 | 1.55 | 1.55 | 1.42 | 1.42 | 1.42 | -7.79% | 240,000 |
| Sep 25, 2025 | 1.57 | 1.61 | 1.54 | 1.54 | 1.54 | -2.53% | 285,000 |
| Sep 24, 2025 | 1.59 | 1.61 | 1.54 | 1.58 | 1.58 | 0.64% | 325,000 |
| Sep 23, 2025 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | 1.95% | 390,000 |
| Sep 22, 2025 | 1.42 | 1.57 | 1.42 | 1.54 | 1.54 | 9.22% | 480,000 |
| Sep 19, 2025 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 3.68% | 265,000 |
| Sep 18, 2025 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 6.25% | 200,000 |
| Sep 17, 2025 | 1.26 | 1.38 | 1.26 | 1.28 | 1.28 | 2.40% | 135,000 |
| Sep 16, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 200,000 |
| Sep 15, 2025 | 1.28 | 1.30 | 1.02 | 1.29 | 1.29 | 3.20% | 530,000 |
| Sep 12, 2025 | 1.29 | 1.34 | 1.25 | 1.25 | 1.25 | -3.10% | 110,000 |
| Sep 11, 2025 | 1.26 | 1.29 | 1.21 | 1.29 | 1.29 | - | 70,000 |
| Sep 10, 2025 | 1.30 | 1.30 | 1.20 | 1.29 | 1.29 | 0.78% | 450,000 |
| Sep 9, 2025 | 1.28 | 1.31 | 1.23 | 1.28 | 1.28 | -1.54% | 105,000 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.21 | 1.30 | 1.30 | -5.11% | 170,000 |
| Sep 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 15,000 |
| Sep 4, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 225,000 |
| Sep 3, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 10,000 |
| Sep 2, 2025 | 1.28 | 1.39 | 1.28 | 1.38 | 1.38 | 8.66% | 300,000 |
| Sep 1, 2025 | 1.27 | 1.32 | 1.15 | 1.27 | 1.27 | -3.79% | 385,000 |
| Aug 29, 2025 | 1.26 | 1.35 | 1.24 | 1.32 | 1.32 | 3.13% | 320,000 |
| Aug 28, 2025 | 1.21 | 1.29 | 1.19 | 1.28 | 1.28 | - | 350,000 |
| Aug 27, 2025 | 1.30 | 1.34 | 1.27 | 1.28 | 1.28 | 0.79% | 75,000 |
| Aug 26, 2025 | 1.24 | 1.39 | 1.10 | 1.27 | 1.27 | -2.31% | 1,195,000 |
| Aug 25, 2025 | 1.36 | 1.36 | 1.20 | 1.30 | 1.30 | -10.34% | 655,000 |
| Aug 22, 2025 | 1.36 | 1.47 | 1.35 | 1.45 | 1.45 | 7.41% | 535,000 |
| Aug 21, 2025 | 1.35 | 1.41 | 1.30 | 1.35 | 1.35 | 3.85% | 290,000 |
| Aug 20, 2025 | 1.31 | 1.35 | 1.24 | 1.30 | 1.30 | 1.56% | 205,000 |
| Aug 19, 2025 | 1.33 | 1.39 | 1.25 | 1.28 | 1.28 | -13.51% | 1,035,000 |
| Aug 18, 2025 | 1.61 | 1.61 | 1.00 | 1.48 | 1.48 | -7.50% | 502,991 |
| Aug 15, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 1,110,000 |
| Aug 14, 2025 | 1.69 | 1.70 | 1.63 | 1.70 | 1.70 | 1.80% | 1,850,000 |
| Aug 13, 2025 | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | 6.37% | 1,380,000 |
| Aug 12, 2025 | 1.57 | 1.63 | 1.50 | 1.57 | 1.57 | 0.64% | 1,950,000 |
| Aug 11, 2025 | 1.40 | 1.59 | 1.39 | 1.56 | 1.56 | 12.23% | 3,695,000 |
| Aug 8, 2025 | 1.26 | 1.40 | 1.20 | 1.39 | 1.39 | 10.32% | 5,183,021 |
| Aug 7, 2025 | 1.28 | 1.30 | 1.19 | 1.26 | 1.26 | 5.88% | 4,070,000 |
| Aug 6, 2025 | 1.04 | 1.28 | 0.98 | 1.19 | 1.19 | 15.53% | 4,825,000 |
| Aug 5, 2025 | 1.06 | 1.09 | 1.00 | 1.03 | 1.03 | -7.21% | 190,000 |
| Aug 4, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 255,000 |
| Aug 1, 2025 | 1.15 | 1.20 | 0.98 | 1.13 | 1.13 | 1.80% | 2,115,000 |
| Jul 31, 2025 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | 5.71% | 1,630,000 |
| Jul 30, 2025 | 0.95 | 1.09 | 0.89 | 1.05 | 1.05 | 15.38% | 3,589,400 |
| Jul 29, 2025 | 0.89 | 0.92 | 0.85 | 0.91 | 0.91 | 5.81% | 955,000 |
| Jul 28, 2025 | 0.77 | 0.89 | 0.76 | 0.86 | 0.86 | 10.26% | 125,000 |