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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	0.53	0.52	0.52	0.53	0.46	1.02M
October 17, 2025	0.47	0.47	0.47	0.47	0.47	1M
October 16, 2025	0.52	0.47	0.47	0.53	0.45	1.02M
October 15, 2025	0.58	0.52	0.52	0.58	0.52	5,000
October 14, 2025	0.51	0.51	0.51	0.51	0.51	0
October 13, 2025	0.5	0.51	0.51	0.58	0.5	35,000
October 10, 2025	0.52	0.5	0.51	0.52	0.49	104,000
October 09, 2025	0.5	0.5	0.5	0.5	0.5	90,096
October 08, 2025	0.49	0.51	0.51	0.51	0.49	20,000
October 06, 2025	0.49	0.49	0.49	0.49	0.49	0
October 03, 2025	0.5	0.49	0.49	0.5	0.49	75,000
October 02, 2025	0.45	0.45	0.45	0.45	0.45	10,000
September 30, 2025	0.45	0.45	0.45	0.45	0.45	5,000
September 26, 2025	0.49	0.49	0.49	0.49	0.49	0
September 25, 2025	0.47	0.49	0.49	0.49	0.47	25,000
September 24, 2025	0.45	0.45	0.45	0.45	0.45	0
September 23, 2025	0.45	0.45	0.45	0.45	0.45	5,000
September 22, 2025	0.4	0.4	0.4	0.4	0.39	420,000
September 19, 2025	0.38	0.38	0.38	0.38	0.38	0
September 18, 2025	0.36	0.38	0.38	0.39	0.35	110,000
September 17, 2025	0.38	0.38	0.38	0.38	0.38	0
September 16, 2025	0.38	0.38	0.38	0.38	0.38	0
September 15, 2025	0.39	0.38	0.38	0.39	0.38	40,000
September 12, 2025	0.41	0.4	0.4	0.41	0.4	455,000
September 11, 2025	0.41	0.41	0.41	0.41	0.41	0
September 10, 2025	0.41	0.41	0.41	0.42	0.41	5,000
September 09, 2025	1.26	1.23	1.23	1.26	1.23	55,000
September 08, 2025	1.31	1.35	1.35	1.35	1.31	25,000
September 05, 2025	0.43	0.43	0.43	0.43	0.43	0
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

China Demeter Financial Investments Limited (8120.HK) HKSE