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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	0.44	0.46	0.46	0.46	0.42	70,000
June 10, 2025	0.49	0.47	0.47	0.49	0.47	5,000
June 09, 2025	0.48	0.43	0.43	0.56	0.43	3.09M
June 06, 2025	0.49	0.45	0.45	0.49	0.41	100,000
June 05, 2025	0.5	0.46	0.46	0.5	0.46	10,000
June 04, 2025	0.47	0.45	0.45	0.47	0.45	630,000
June 03, 2025	0.42	0.43	0.43	0.43	0.39	90,000
June 02, 2025	0.37	0.41	0.41	0.44	0.37	2.6M
May 30, 2025	0.37	0.39	0.39	0.4	0.35	4.53M
May 29, 2025	0.4	0.4	0.4	0.4	0.4	0
May 28, 2025	0.39	0.41	0.41	0.41	0.39	50,000
May 27, 2025	0.42	0.42	0.42	0.43	0.41	590,000
May 26, 2025	0.43	0.43	0.43	0.43	0.43	10,000
May 23, 2025	0.47	0.44	0.44	0.47	0.41	70,000

China Demeter Financial Investments Limited (8120.HK) HKSE