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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	0.05	0.04	0.04	0.05	0.04	2.47M
July 09, 2025	0.04	0.05	0.05	0.05	0.04	14.55M
July 08, 2025	0.04	0.04	0.04	0.04	0.03	21.35M
July 07, 2025	0.03	0.04	0.04	0.04	0.03	27.69M
July 04, 2025	0.03	0.03	0.03	0.03	0.03	4.13M
July 03, 2025	0.03	0.03	0.03	0.03	0.03	300,300
July 02, 2025	0.03	0.03	0.03	0.03	0.03	1.66M
June 30, 2025	0.03	0.03	0.03	0.03	0.03	203,500
June 27, 2025	0.03	0.03	0.03	0.03	0.03	60,000
June 26, 2025	0.03	0.03	0.03	0.03	0.03	282,100
June 25, 2025	0.03	0.03	0.03	0.03	0.03	1.37M
June 24, 2025	0.03	0.03	0.03	0.03	0.03	0
June 23, 2025	0.03	0.03	0.03	0.03	0.03	5.3M
June 20, 2025	0.03	0.03	0.03	0.03	0.03	200,000
June 19, 2025	0.03	0.03	0.03	0.03	0.03	50,000
June 18, 2025	0.03	0.03	0.03	0.03	0.03	0
June 17, 2025	0.03	0.03	0.03	0.03	0.03	15,000
June 16, 2025	0.03	0.03	0.03	0.03	0.03	770,000
June 13, 2025	0.03	0.03	0.03	0.03	0.03	1.3M
June 12, 2025	0.03	0.03	0.03	0.03	0.03	180,500
June 11, 2025	0.03	0.03	0.03	0.03	0.03	0
June 10, 2025	0.03	0.03	0.03	0.03	0.03	440,000
June 09, 2025	0.03	0.03	0.03	0.03	0.03	6.59M
June 06, 2025	0.03	0.03	0.03	0.03	0.02	2.47M
June 05, 2025	0.03	0.03	0.03	0.03	0.03	0
June 04, 2025	0.03	0.03	0.03	0.03	0.03	1.21M
June 03, 2025	0.03	0.03	0.03	0.03	0.03	940,000
June 02, 2025	0.03	0.03	0.03	0.03	0.03	347,800
May 30, 2025	0.03	0.03	0.03	0.03	0.03	1.05M
May 29, 2025	0.03	0.03	0.03	0.03	0.03	6.35M
May 28, 2025	0.03	0.03	0.03	0.03	0.03	0
May 27, 2025	0.03	0.03	0.03	0.03	0.03	740,000
May 26, 2025	0.03	0.03	0.03	0.03	0.03	683,000
May 23, 2025	0.03	0.03	0.03	0.03	0.03	1.01M

Finsoft Financial Investment Holdings Limited (8018.HK) HKSE