Orange Tour Cultural Holding Limited (HKG:8627)
Hong Kong · Delayed Price · Currency is HKD 0.0700
-0.0010 (-1.41%)
Apr 20, 2026, 3:42 PM HKT
HKG:8627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 448,000 |
| Apr 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.33% | 2,488,000 |
| Apr 15, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.70% | 3,464,000 |
| Apr 14, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.99% | 776,000 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.52% | 464,000 |
| Apr 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 160,000 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.94% | 384,000 |
| Apr 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 488,000 |
| Mar 30, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 368,000 |
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 296,000 |
| Mar 26, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 504,000 |
| Mar 25, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.35% | 832,000 |
| Mar 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 464,000 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.74% | 312,000 |
| Mar 20, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.19% | 368,000 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 440,000 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.32% | 1,224,000 |
| Mar 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 616,000 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.30% | 872,000 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.67% | 1,360,000 |
| Mar 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 672,000 |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 320,000 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 280,000 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 376,000 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 784,000 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 48,000 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 144,000 |
| Feb 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 192,000 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.67% | - |
| Feb 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.35% | 832,000 |
| Feb 23, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.37% | 1,560,000 |
| Feb 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 2.82% | 352,000 |
| Feb 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 640,000 |
| Feb 11, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.37% | 424,000 |
| Feb 10, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.39% | 1,040,000 |
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 912,000 |
| Feb 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.09% | 1,088,000 |
| Feb 5, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,344,000 |
| Feb 4, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.32% | 1,320,000 |
| Feb 3, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 1,072,000 |
| Feb 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.33% | 880,000 |