China Demeter Financial Investments Limited (8120.HK) HKSE

0.58

-0.07(-10.77%)

Updated at April 02 03:47PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.58	0.58	0.58	0.58	0.55	15,000
April 01, 2026	0.65	0.65	0.65	0.66	0.57	35,000
March 31, 2026	0.55	0.58	0.58	0.6	0.54	35,000
March 30, 2026	0.59	0.59	0.59	0.59	0.59	0
March 27, 2026	0.62	0.59	0.59	0.62	0.59	16,000
March 26, 2026	0.67	0.64	0.64	0.75	0.57	96,250
March 25, 2026	0.66	0.61	0.61	0.75	0.6	45,000
March 24, 2026	0.85	0.68	0.68	0.85	0.63	30,000
March 20, 2026	0.74	0.74	0.74	0.74	0.74	2,500
March 19, 2026	0.7	0.74	0.74	0.77	0.61	25,000
March 18, 2026	0.69	0.69	0.69	0.69	0.69	0
March 17, 2026	0.69	0.69	0.69	0.7	0.6	100,000
March 16, 2026	0.66	0.66	0.66	0.66	0.66	0
March 13, 2026	0.64	0.66	0.66	0.76	0.64	52,000
March 12, 2026	0.58	0.64	0.64	0.75	0.5	1.51M
March 11, 2026	0.55	0.58	0.58	0.59	0.48	395,000
March 10, 2026	0.53	0.53	0.53	0.53	0.53	0
March 09, 2026	0.55	0.53	0.53	0.55	0.45	15,000
March 04, 2026	0.53	0.53	0.53	0.53	0.53	813
March 03, 2026	0.53	0.53	0.53	0.54	0.46	525,000
March 02, 2026	0.53	0.53	0.53	0.53	0.53	0
February 27, 2026	0.53	0.53	0.53	0.53	0.53	200
February 26, 2026	0.48	0.53	0.53	0.54	0.48	11,500
February 25, 2026	0.54	0.54	0.54	0.54	0.54	0
February 24, 2026	0.54	0.54	0.54	0.55	0.54	10,000
February 23, 2026	0.5	0.5	0.5	0.51	0.5	10,000
February 20, 2026	0.49	0.5	0	0.5	0.49	10,000
February 16, 2026	0.48	0.48	0	0.48	0.48	0
February 13, 2026	0.48	0.48	0	0.48	0.48	0
February 12, 2026	0.48	0.48	0	0.48	0.48	0
February 11, 2026	0.49	0.49	0	0.49	0.49	0
February 10, 2026	0.49	0.49	0	0.49	0.49	0
February 09, 2026	0.49	0.49	0	0.49	0.49	0
February 06, 2026	0.49	0.49	0	0.49	0.49	0
February 05, 2026	0.49	0.49	0	0.49	0.49	0
February 04, 2026	0.43	0.49	0	0.5	0.43	10,000
February 03, 2026	0.49	0.45	0	0.49	0.43	240,000
February 02, 2026	0.5	0.5	0	0.5	0.5	0
January 30, 2026	0.5	0.5	0	0.5	0.5	5,000
January 29, 2026	0.48	0.49	0	0.49	0.48	385,000
January 28, 2026	0.45	0.49	0	0.49	0.4	28,250
January 27, 2026	0.49	0.49	0	0.49	0.49	0
January 26, 2026	0.49	0.49	0	0.49	0.49	1,000
January 23, 2026	0.49	0.49	0	0.49	0.49	200,000
January 22, 2026	0.49	0.49	0	0.49	0.49	0
January 21, 2026	0.5	0.5	0	0.5	0.5	0
January 20, 2026	0.5	0.5	0	0.5	0.5	0
January 19, 2026	0.5	0.5	0	0.5	0.5	0
January 16, 2026	0.49	0.5	0	0.5	0.49	205,500
January 15, 2026	0.5	0.5	0	0.5	0.5	250,000
January 14, 2026	0.5	0.5	0	0.5	0.5	0
January 13, 2026	0.5	0.5	0	0.5	0.5	980,000
January 12, 2026	0.5	0.5	0	0.5	0.5	20,012
January 09, 2026	0.5	0.5	0	0.5	0.5	0
January 08, 2026	0.44	0.5	0	0.5	0.44	1.02M
January 07, 2026	0.5	0.5	0	0.5	0.5	100,000
January 06, 2026	0.5	0.5	0	0.5	0.5	0
January 05, 2026	0.53	0.53	0	0.53	0.53	0
January 02, 2026	0.58	0.53	0	0.58	0.53	5,000
December 31, 2025	0.52	0.52	0	0.52	0.52	250,000