China Castson 81 Finance Company Limited (0810.HK) HKSE
0.13
-0.009(-6.57%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.13
-0.009(-6.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 1.51M |
| March 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 300 |
| March 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 534,000 |
| March 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6,000 |
| March 09, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 1.31M |
| March 06, 2026 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 1.35M |
| March 05, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 1.21M |
| March 04, 2026 | 0.13 | 0.12 | 0.12 | 0.14 | 0.12 | 2.19M |
| March 03, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 3.55M |
| March 02, 2026 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 1.6M |
| February 27, 2026 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 1.88M |
| February 26, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.15 | 5.88M |
| February 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 938,400 |
| February 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 894,000 |
| February 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 1.07M |
| February 20, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 204,000 |
| February 16, 2026 | 0.15 | 0.15 | 0 | 0.16 | 0.15 | 258,000 |
| February 13, 2026 | 0.13 | 0.15 | 0 | 0.17 | 0.13 | 6.17M |
| February 12, 2026 | 0.14 | 0.13 | 0 | 0.14 | 0.13 | 324,000 |
| February 11, 2026 | 0.13 | 0.14 | 0 | 0.14 | 0.13 | 426,000 |
| February 10, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.13 | 294,000 |
| February 09, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 126,000 |
| February 06, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 84,000 |
| February 05, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 312,000 |
| February 04, 2026 | 0.14 | 0.13 | 0 | 0.14 | 0.13 | 126,000 |
| February 03, 2026 | 0.13 | 0.13 | 0 | 0.14 | 0.13 | 468,000 |
| February 02, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 1.15M |
| January 30, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 119,250 |
| January 29, 2026 | 0.14 | 0.13 | 0 | 0.14 | 0.13 | 126,000 |
| January 28, 2026 | 0.14 | 0.13 | 0 | 0.14 | 0.13 | 210,000 |
| January 27, 2026 | 0.14 | 0.13 | 0 | 0.14 | 0.13 | 60,000 |
| January 26, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 24,000 |
| January 23, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.13 | 492,000 |
| January 22, 2026 | 0.13 | 0.14 | 0 | 0.14 | 0.13 | 54,000 |
| January 21, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 48,000 |
| January 20, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 48,300 |
| January 19, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.13 | 264,000 |
| January 16, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 156,000 |
| January 15, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 54,000 |
| January 14, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 48,000 |
| January 13, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 0 |
| January 12, 2026 | 0.13 | 0.13 | 0 | 0.14 | 0.13 | 324,000 |
| January 09, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 132,000 |
| January 08, 2026 | 0.13 | 0.13 | 0 | 0.14 | 0.13 | 906,000 |
| January 07, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 18,000 |
| January 06, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 66,000 |
| January 05, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 96,000 |
| January 02, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 192,000 |
| December 31, 2025 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 684,000 |
| December 30, 2025 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 870,000 |
| December 29, 2025 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 781,213 |
| December 24, 2025 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 150,000 |
| December 23, 2025 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 246,000 |
| December 22, 2025 | 0.14 | 0.14 | 0 | 0.14 | 0.13 | 144,000 |
| December 19, 2025 | 0.14 | 0.14 | 0 | 0.14 | 0.13 | 606,000 |
| December 18, 2025 | 0.14 | 0.14 | 0 | 0.15 | 0.14 | 486,000 |
| December 17, 2025 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 0 |
| December 16, 2025 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 576,000 |
| December 15, 2025 | 0.15 | 0.15 | 0 | 0.15 | 0.14 | 258,000 |
| December 12, 2025 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 12,000 |