Finsoft Financial Investment Holdings Limited - 8018.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	0.03	0.03	0.03	0.03	0.03	640,000
December 09, 2025	0.03	0.03	0.03	0.03	0.03	21,400
December 08, 2025	0.03	0.03	0.03	0.03	0.03	820,000
December 05, 2025	0.03	0.04	0.04	0.04	0.03	5.3M
December 04, 2025	0.04	0.04	0.04	0.04	0.04	130,000
December 03, 2025	0.03	0.03	0.03	0.03	0.03	210,000
December 02, 2025	0.04	0.04	0.04	0.04	0.04	200,000
December 01, 2025	0.04	0.04	0.04	0.04	0.04	0
November 28, 2025	0.04	0.04	0.04	0.04	0.04	245,500
November 27, 2025	0.04	0.04	0.04	0.04	0.04	0
November 26, 2025	0.04	0.04	0.04	0.04	0.04	0
November 25, 2025	0.04	0.04	0.04	0.04	0.04	163,500
November 24, 2025	0.03	0.03	0.03	0.03	0.03	5.31M
November 21, 2025	0.03	0.03	0.03	0.03	0.03	280,000
November 20, 2025	0.03	0.03	0.03	0.03	0.03	130,000
November 19, 2025	0.03	0.03	0.03	0.04	0.03	660,800
November 18, 2025	0.03	0.03	0.03	0.03	0.03	240,000
November 17, 2025	0.04	0.04	0.04	0.04	0.04	20,000
November 14, 2025	0.04	0.04	0.04	0.04	0.04	0
November 13, 2025	0.04	0.04	0.04	0.04	0.04	250,000
November 12, 2025	0.04	0.04	0.04	0.04	0.04	0
November 11, 2025	0.03	0.04	0.04	0.04	0.03	5.38M
November 10, 2025	0.03	0.04	0.04	0.04	0.03	150,000
November 07, 2025	0.04	0.04	0.04	0.04	0.03	630,000
November 06, 2025	0.04	0.04	0.04	0.04	0.04	230,000
November 05, 2025	0.04	0.04	0.04	0.04	0.04	220,000
November 04, 2025	0.04	0.04	0.04	0.04	0.04	0
November 03, 2025	0.04	0.04	0.04	0.04	0.04	60,000
October 31, 2025	0.04	0.04	0.04	0.04	0.04	0
October 30, 2025	0.04	0.04	0.04	0.04	0.04	6.46M
October 28, 2025	0.04	0.04	0.04	0.04	0.04	270,100
October 27, 2025	0.04	0.04	0.04	0.04	0.04	420,000
October 24, 2025	0.04	0.04	0.04	0.04	0.04	820,000
October 23, 2025	0.04	0.04	0.04	0.04	0.04	0
October 22, 2025	0.04	0.04	0.04	0.04	0.04	800,000
October 21, 2025	0.04	0.04	0.04	0.04	0.04	5.71M
October 20, 2025	0.04	0.04	0.04	0.04	0.04	1.09M
October 17, 2025	0.04	0.04	0.04	0.04	0.04	10,000
October 16, 2025	0.04	0.04	0.04	0.04	0.04	120,000
October 15, 2025	0.04	0.04	0.04	0.04	0.04	130,000
October 14, 2025	0.04	0.04	0.04	0.04	0.04	20,100
October 13, 2025	0.04	0.04	0.04	0.04	0.04	620,000
October 10, 2025	0.04	0.04	0.04	0.04	0.04	240,000
October 09, 2025	0.04	0.04	0.04	0.05	0.04	300,000
October 08, 2025	0.04	0.04	0.04	0.04	0.04	610,000
October 03, 2025	0.04	0.04	0.04	0.04	0.04	281,000
October 02, 2025	0.05	0.04	0.04	0.05	0.04	5.99M
September 30, 2025	0.04	0.04	0.04	0.04	0.04	71,000
September 29, 2025	0.04	0.04	0.04	0.04	0.04	801,000
September 26, 2025	0.04	0.05	0.05	0.05	0.04	300,000
September 25, 2025	0.04	0.04	0.04	0.04	0.04	260,000
September 24, 2025	0.04	0.05	0.05	0.05	0.04	7.07M
September 23, 2025	0.04	0.04	0.04	0.05	0.04	1.37M
September 22, 2025	0.04	0.04	0.04	0.05	0.04	670,000
September 19, 2025	0.04	0.05	0.05	0.05	0.04	5.44M
September 18, 2025	0.04	0.04	0.04	0.05	0.04	1.19M
September 17, 2025	0.05	0.04	0.04	0.05	0.04	5.97M
September 16, 2025	0.04	0.05	0.05	0.05	0.04	23.47M
September 15, 2025	0.04	0.04	0.04	0.04	0.04	7.31M
September 12, 2025	0.04	0.04	0.04	0.04	0.04	1.17M

Finsoft Financial Investment Holdings Limited (8018.HK) HKSE