Prime Intelligence Solutions Group Limited (8379.HK) HKSE
0.19
+0.006(+3.35%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.19
+0.006(+3.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.17 | 50,000 |
| April 01, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 840,000 |
| March 31, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 640,000 |
| March 30, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 500,000 |
| March 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 90,000 |
| March 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 670,000 |
| March 25, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 400,000 |
| March 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 120,000 |
| March 23, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 860,000 |
| March 20, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 760,000 |
| March 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 560,000 |
| March 18, 2026 | 0.2 | 0.18 | 0.18 | 0.2 | 0.17 | 1.32M |
| March 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 260,000 |
| March 16, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 400,000 |
| March 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 2.46M |
| March 12, 2026 | 0.19 | 0.18 | 0.18 | 0.21 | 0.18 | 2.87M |
| March 11, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 220,000 |
| March 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20,000 |
| March 09, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 960,000 |
| March 06, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 220,000 |
| March 05, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 310,000 |
| March 04, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 250,000 |
| March 03, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 330,000 |
| March 02, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 880,000 |
| February 27, 2026 | 0.2 | 0.19 | 0.19 | 0.2 | 0.18 | 320,000 |
| February 26, 2026 | 0.18 | 0.2 | 0.2 | 0.2 | 0.18 | 790,000 |
| February 25, 2026 | 0.18 | 0.19 | 0.19 | 0.2 | 0.18 | 180,000 |
| February 24, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 650,000 |
| February 23, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 400,000 |
| February 20, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.19 | 180,000 |
| February 16, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 0 |
| February 13, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.19 | 310,000 |
| February 12, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.19 | 300,000 |
| February 11, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.19 | 1.06M |
| February 10, 2026 | 0.2 | 0.19 | 0 | 0.2 | 0.19 | 490,000 |
| February 09, 2026 | 0.2 | 0.2 | 0 | 0.21 | 0.19 | 1.59M |
| February 06, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.19 | 600,000 |
| February 05, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 500,000 |
| February 04, 2026 | 0.21 | 0.2 | 0 | 0.21 | 0.2 | 1.85M |
| February 03, 2026 | 0.2 | 0.21 | 0 | 0.21 | 0.2 | 1.87M |
| February 02, 2026 | 0.19 | 0.2 | 0 | 0.22 | 0.19 | 1.32M |
| January 30, 2026 | 0.2 | 0.19 | 0 | 0.2 | 0.19 | 1.18M |
| January 29, 2026 | 0.2 | 0.2 | 0 | 0.21 | 0.2 | 1.31M |
| January 28, 2026 | 0.21 | 0.2 | 0 | 0.22 | 0.19 | 2.55M |
| January 27, 2026 | 0.19 | 0.21 | 0 | 0.22 | 0.19 | 4.9M |
| January 26, 2026 | 0.18 | 0.19 | 0 | 0.19 | 0.18 | 1.87M |
| January 23, 2026 | 0.17 | 0.18 | 0 | 0.18 | 0.17 | 4.03M |
| January 22, 2026 | 0.18 | 0.17 | 0 | 0.18 | 0.17 | 840,000 |
| January 21, 2026 | 0.19 | 0.18 | 0 | 0.19 | 0.18 | 1.09M |
| January 20, 2026 | 0.18 | 0.18 | 0 | 0.19 | 0.17 | 1.7M |
| January 19, 2026 | 0.16 | 0.18 | 0 | 0.2 | 0.16 | 5.02M |
| January 16, 2026 | 0.15 | 0.15 | 0 | 0.16 | 0.15 | 330,000 |
| January 15, 2026 | 0.15 | 0.15 | 0 | 0.16 | 0.15 | 360,000 |
| January 14, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 410,000 |
| January 13, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 90,000 |
| January 12, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 240,000 |
| January 09, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.15 | 60,000 |
| January 08, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.16 | 210,000 |
| January 07, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 1.12M |
| January 06, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.16 | 760,000 |