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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	0.04	0.04	0.04	0.04	0.04	150,000
January 20, 2026	0.03	0.03	0.03	0.03	0.03	770,000
January 19, 2026	0.04	0.03	0.03	0.04	0.03	830,000
January 16, 2026	0.04	0.04	0.04	0.04	0.03	2.1M
January 15, 2026	0.04	0.04	0.04	0.04	0.04	70,000
January 14, 2026	0.04	0.04	0.04	0.04	0.04	100,000
January 13, 2026	0.04	0.04	0.04	0.04	0.04	220,000
January 12, 2026	0.04	0.04	0.04	0.04	0.04	175,500
January 09, 2026	0.04	0.04	0.04	0.04	0.04	5.71M
January 08, 2026	0.04	0.04	0.04	0.04	0.04	620,000
January 07, 2026	0.03	0.04	0.04	0.04	0.03	1.06M
January 06, 2026	0.04	0.03	0.03	0.04	0.03	160,000
January 05, 2026	0.03	0.03	0.03	0.03	0.03	130,000
January 02, 2026	0.03	0.03	0.03	0.03	0.03	300,000
December 31, 2025	0.03	0.03	0.03	0.03	0.03	85,000
December 30, 2025	0.03	0.04	0.04	0.04	0.03	540,031
December 29, 2025	0.03	0.03	0.03	0.03	0.03	118,000
December 24, 2025	0.04	0.04	0.04	0.04	0.04	0
December 23, 2025	0.04	0.04	0.04	0.04	0.04	110,000
December 22, 2025	0.04	0.04	0.04	0.04	0.04	120,000
December 19, 2025	0.03	0.04	0.04	0.04	0.03	6.25M
December 18, 2025	0.03	0.03	0.03	0.03	0.03	0
December 17, 2025	0.03	0.03	0.03	0.03	0.03	0
December 16, 2025	0.03	0.03	0.03	0.03	0.03	20,000
December 15, 2025	0.03	0.03	0.03	0.03	0.03	20,000
December 12, 2025	0.03	0.03	0.03	0.03	0.03	0
December 11, 2025	0.03	0.03	0.03	0.03	0.03	0
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

Finsoft Financial Investment Holdings Limited (8018.HK) HKSE