China Demeter Financial Investments Limited - 8120.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	0.43	0.43	0.43	0.43	0.43	5,000
September 03, 2025	0.43	0.43	0.43	0.43	0.43	0
September 02, 2025	0.43	0.43	0.43	0.43	0.43	0
September 01, 2025	0.43	0.43	0.43	0.43	0.43	0
August 29, 2025	0.43	0.43	0.43	0.43	0.43	5,005
August 28, 2025	0.44	0.44	0.44	0.44	0.44	20,150
August 27, 2025	0.45	0.49	0.49	0.49	0.45	815,025
August 26, 2025	0.46	0.46	0.46	0.46	0.46	0
August 25, 2025	0.44	0.47	0.47	0.47	0.43	1.03M
August 22, 2025	0.48	0.48	0.48	0.48	0.48	100
August 21, 2025	0.44	0.48	0.48	0.49	0.44	15,001
August 20, 2025	0.44	0.44	0.44	0.44	0.41	33,125
August 19, 2025	0.43	0.44	0.44	0.44	0.41	36,125
August 18, 2025	0.46	0.46	0.46	0.46	0.46	0
August 15, 2025	0.44	0.46	0.46	0.46	0.44	360,000
August 14, 2025	0.47	0.47	0.47	0.47	0.46	1.27M
August 13, 2025	0.47	0.49	0.49	0.49	0.47	20,375
August 12, 2025	0.49	0.5	0.5	0.5	0.49	35,000
August 11, 2025	0.5	0.5	0.5	0.5	0.5	0
August 08, 2025	0.5	0.5	0.5	0.5	0.5	500
August 07, 2025	0.5	0.5	0.5	0.5	0.5	5,000
August 06, 2025	0.5	0.5	0.5	0.5	0.5	0
August 05, 2025	0.48	0.51	0.51	0.51	0.48	45,000
August 04, 2025	0.52	0.51	0.51	0.52	0.51	5,000
August 01, 2025	0.5	0.5	0.5	0.5	0.5	0
July 31, 2025	0.51	0.51	0.51	0.51	0.51	0
July 30, 2025	0.55	0.51	0.51	0.55	0.51	35,000
July 29, 2025	0.51	0.51	0.51	0.51	0.51	0
July 28, 2025	0.58	0.52	0.52	0.59	0.5	995,001
July 25, 2025	0.55	0.53	0.53	0.55	0.53	5,000
July 24, 2025	0.53	0.51	0.51	0.53	0.5	55,000
July 23, 2025	0.56	0.52	0.52	0.56	0.49	63,750
July 22, 2025	0.54	0.54	0.54	0.55	0.54	15,750
July 21, 2025	0.55	0.54	0.54	0.55	0.48	50,000
July 18, 2025	0.55	0.52	0.52	0.55	0.48	860,006
July 17, 2025	0.54	0.5	0.5	0.54	0.45	9.07M
July 16, 2025	0.5	0.51	0.51	0.52	0.5	622,000
July 15, 2025	0.52	0.52	0.52	0.52	0.52	0
July 14, 2025	0.46	0.53	0.53	0.55	0.45	3.69M
July 11, 2025	0.52	0.5	0.5	0.52	0.5	5,002
July 10, 2025	0.54	0.5	0.5	0.55	0.49	53,000
July 09, 2025	0.54	0.54	0.54	0.54	0.54	5,000
July 08, 2025	0.53	0.53	0.53	0.53	0.53	0
July 07, 2025	0.49	0.53	0.53	0.53	0.49	26,650
July 04, 2025	0.48	0.48	0.48	0.48	0.48	0
July 03, 2025	0.45	0.49	0.49	0.49	0.44	1.35M
July 02, 2025	0.49	0.46	0.46	0.5	0.45	1.66M
June 30, 2025	0.52	0.5	0.5	0.55	0.48	27,500
June 27, 2025	0.5	0.49	0.49	0.5	0.47	240,000
June 26, 2025	0.47	0.49	0.49	0.49	0.47	10,000
June 25, 2025	0.49	0.48	0.48	0.49	0.44	55,000
June 24, 2025	0.47	0.47	0.47	0.47	0.47	0
June 23, 2025	0.5	0.47	0.47	0.5	0.44	55,000
June 20, 2025	0.53	0.45	0.45	0.53	0.43	55,250
June 19, 2025	0.51	0.48	0.48	0.58	0.46	160,000
June 18, 2025	0.48	0.46	0.46	0.48	0.44	4.26M
June 17, 2025	0.5	0.45	0.45	0.52	0.44	613,000
June 16, 2025	0.49	0.48	0.48	0.49	0.43	1.69M
June 13, 2025	0.49	0.48	0.48	0.49	0.48	10,003
June 12, 2025	0.46	0.46	0.46	0.46	0.46	0

China Demeter Financial Investments Limited (8120.HK) HKSE