China Asia Valley Group Limited (HKG:0063)
Hong Kong
· Delayed Price · Currency is HKD 0.0550
-0.0010 (-1.79%)
At close: Mar 10, 2026
China Asia Valley Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 1,500 |
| Mar 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.08% | 36,000 |
| Mar 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 244,000 |
| Mar 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.41% | 233,000 |
| Mar 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.90% | 220,000 |
| Mar 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Mar 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.45% | 55,000 |
| Feb 27, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -5.17% | 483,000 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Feb 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 90,000 |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 90,000 |
| Feb 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 29,000 |
| Jan 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Jan 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | - |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | 1,000 |
| Jan 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 27,000 |
| Jan 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 25,000 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.93% | 18,000 |
| Jan 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Jan 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -11.11% | 56,000 |
| Jan 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | 39,000 |
| Jan 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.08% | 152,000 |
| Jan 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.27% | 270,000 |
| Jan 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,000 |
| Jan 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 30, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 179,000 |
| Dec 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -19.70% | 596,000 |
| Dec 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 5,000 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 1,000 |
| Dec 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.56% | 371,000 |
| Dec 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.58% | 215,000 |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.13% | 251,000 |
| Dec 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 18.52% | 1,134,000 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.48% | 100,000 |
| Dec 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 1,000 |
| Dec 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | - |
| Dec 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.28% | 36,000 |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 4,000 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.45% | 199,000 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.08% | 11,131 |
| Nov 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,000 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,000 |
| Nov 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | 90,000 |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32,000 |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Nov 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 107,000 |
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 77,000 |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | 11,000 |
| Nov 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.62% | 256,000 |
| Nov 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 2,000 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 62,100 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 31,000 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 15,000 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 20,000 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.92% | 442,000 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 27,000 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.46% | 216,000 |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.08% | 4,883,000 |
| Oct 13, 2025 | 0.06 | 0.06 | 0.06 | 0.07 | 0.07 | -4.41% | 463,000 |