China New Consumption Group Limited (8275.HK) HKSE
0.10
+0.001(+1.01%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 2.16M |
| April 01, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 140,000 |
| March 31, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 200,000 |
| March 30, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 100,000 |
| March 27, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 100,000 |
| March 26, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 40,000 |
| March 25, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 260,000 |
| March 24, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 7.34M |
| March 23, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 720,000 |
| March 20, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 140,000 |
| March 19, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 |
| March 18, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 1.04M |
| March 17, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 2.08M |
| March 16, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 240,000 |
| March 13, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 200,000 |
| March 12, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 2.04M |
| March 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 10.9M |
| March 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.48M |
| March 09, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.32M |
| March 06, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.7M |
| March 05, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 13.34M |
| March 04, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.12M |
| March 03, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 24.14M |
| March 02, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 11.28M |
| February 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.48M |
| February 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.26M |
| February 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 47.72M |
| February 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.96M |
| February 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.1M |
| February 20, 2026 | 0.12 | 0.11 | 0 | 0.12 | 0.11 | 5.06M |
| February 16, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 14.34M |
| February 13, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 6.32M |
| February 12, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 6.4M |
| February 11, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.11 | 10.28M |
| February 10, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.11 | 11.36M |
| February 09, 2026 | 0.12 | 0.11 | 0 | 0.12 | 0.11 | 11.08M |
| February 06, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.11 | 14.1M |
| February 05, 2026 | 0.12 | 0.11 | 0 | 0.12 | 0.11 | 13.42M |
| February 04, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 20.3M |
| February 03, 2026 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 10.99M |
| February 02, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 220,000 |
| January 30, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 3.84M |
| January 29, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 9.98M |
| January 28, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 68.06M |
| January 27, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 160,000 |
| January 26, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 16.58M |
| January 23, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 69.78M |
| January 22, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 8.02M |
| January 21, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 8.66M |
| January 20, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 14.38M |
| January 19, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 13.48M |
| January 16, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 340,000 |
| January 15, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 370,000 |
| January 14, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.12 | 12.3M |
| January 13, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 68.76M |
| January 12, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 10.08M |
| January 09, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 48.68M |
| January 08, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 1.78M |
| January 07, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 1.32M |
| January 06, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.11 | 320,000 |
