WebX International Holdings Company Limited (HKG:8521)
Hong Kong · Delayed Price · Currency is HKD 1.450
-0.050 (-3.33%)
Oct 31, 2025, 3:57 PM HKT
HKG:8521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 495,000 |
| Oct 30, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | - | 440,000 |
| Oct 28, 2025 | 1.44 | 1.53 | 1.44 | 1.50 | 1.50 | - | 530,000 |
| Oct 27, 2025 | 1.44 | 1.53 | 1.44 | 1.50 | 1.50 | -0.66% | 525,000 |
| Oct 26, 2025 | 1.43 | 1.52 | 1.43 | 1.51 | 1.51 | 2.03% | 510,000 |
| Oct 24, 2025 | 1.46 | 1.50 | 1.29 | 1.48 | 1.48 | - | 775,000 |
| Oct 23, 2025 | 1.46 | 1.50 | 1.29 | 1.48 | 1.48 | -3.27% | 770,000 |
| Oct 22, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -1.92% | 740,000 |
| Oct 21, 2025 | 1.56 | 1.56 | 1.47 | 1.56 | 1.56 | -0.64% | 1,155,000 |
| Oct 20, 2025 | 1.59 | 1.60 | 1.52 | 1.57 | 1.57 | 3.97% | 660,000 |
| Oct 17, 2025 | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | - | 730,000 |
| Oct 16, 2025 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | - | 1,295,000 |
| Oct 15, 2025 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -3.82% | 680,000 |
| Oct 14, 2025 | 1.56 | 1.60 | 1.53 | 1.57 | 1.57 | -1.26% | 530,000 |
| Oct 13, 2025 | 1.54 | 1.59 | 1.51 | 1.59 | 1.59 | 2.58% | 110,000 |
| Oct 10, 2025 | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | -1.27% | 85,000 |
| Oct 9, 2025 | 1.41 | 1.59 | 1.41 | 1.57 | 1.57 | 1.29% | 210,000 |
| Oct 8, 2025 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | -3.73% | 149,000 |
| Oct 6, 2025 | 1.52 | 1.63 | 1.52 | 1.61 | 1.61 | 5.92% | 360,000 |
| 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 |