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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.04	0.04	0.04	0.04	0.04	1.31M
September 10, 2025	0.04	0.04	0.04	0.04	0.04	1.02M
September 09, 2025	0.03	0.04	0.04	0.04	0.03	253,300
September 08, 2025	0.04	0.04	0.04	0.04	0.04	6.14M
September 05, 2025	0.04	0.04	0.04	0.04	0.04	160,000
September 04, 2025	0.04	0.04	0.04	0.04	0.03	710,800
September 03, 2025	0.04	0.04	0.04	0.04	0.04	10,800
September 02, 2025	0.04	0.04	0.04	0.04	0.04	40,000
September 01, 2025	0.04	0.04	0.04	0.04	0.04	1.25M
August 29, 2025	0.04	0.04	0.04	0.04	0.03	860,000
August 28, 2025	0.04	0.04	0.04	0.04	0.04	2.39M
August 27, 2025	0.04	0.04	0.04	0.04	0.04	160,000
August 26, 2025	0.04	0.04	0.04	0.04	0.04	1.81M
August 25, 2025	0.04	0.04	0.04	0.04	0.04	6M
August 22, 2025	0.04	0.04	0.04	0.04	0.04	200,000
August 21, 2025	0.04	0.04	0.04	0.04	0.04	1.75M
August 20, 2025	0.04	0.04	0.04	0.04	0.04	2.24M
August 19, 2025	0.04	0.04	0.04	0.04	0.04	2.67M
August 18, 2025	0.04	0.04	0.04	0.04	0.04	0
August 15, 2025	0.04	0.04	0.04	0.04	0.04	4.58M
August 14, 2025	0.04	0.04	0.04	0.04	0.04	470,000
August 13, 2025	0.04	0.04	0.04	0.04	0.04	6.7M
August 12, 2025	0.03	0.04	0.04	0.04	0.03	1.66M
August 11, 2025	0.03	0.04	0.04	0.04	0.03	1.79M
August 08, 2025	0.03	0.03	0.03	0.03	0.03	497,500
August 07, 2025	0.03	0.03	0.03	0.03	0.03	0
August 06, 2025	0.03	0.03	0.03	0.03	0.03	5.48M
August 05, 2025	0.03	0.03	0.03	0.03	0.03	130,000
August 04, 2025	0.03	0.03	0.03	0.03	0.03	970,000
August 01, 2025	0.03	0.03	0.03	0.03	0.03	1.64M
July 31, 2025	0.03	0.03	0.03	0.03	0.03	410,000
July 30, 2025	0.04	0.03	0.03	0.04	0.03	2.46M
July 29, 2025	0.04	0.04	0.04	0.04	0.03	510,000
July 28, 2025	0.04	0.04	0.04	0.04	0.04	190,000
July 25, 2025	0.04	0.04	0.04	0.04	0.04	1.06M
July 24, 2025	0.04	0.04	0.04	0.04	0.04	83,800
July 23, 2025	0.04	0.04	0.04	0.04	0.04	3.09M
July 22, 2025	0.04	0.04	0.04	0.04	0.04	2.27M
July 21, 2025	0.03	0.04	0.04	0.04	0.03	9.33M
July 18, 2025	0.03	0.03	0.03	0.03	0.03	705,000
July 17, 2025	0.03	0.03	0.03	0.04	0.03	1.88M
July 16, 2025	0.03	0.03	0.03	0.03	0.03	3.97M
July 15, 2025	0.04	0.03	0.03	0.04	0.03	2.85M
July 14, 2025	0.04	0.04	0.04	0.04	0.04	3.7M
July 11, 2025	0.05	0.04	0.04	0.05	0.04	29.31M

Finsoft Financial Investment Holdings Limited (8018.HK) HKSE