Skip to main content
China Castson 81 Finance Company Limited (HKG:0810)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.145
+0.004 (2.84%)
At close: Mar 10, 2026

HKG:0810 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.150.150.150.150.152.84%138,000
Mar 9, 20260.150.150.140.140.14-2.76%1,305,900
Mar 6, 20260.130.150.130.150.158.21%1,266,000
Mar 5, 20260.130.140.120.130.134.69%1,188,000
Mar 4, 20260.130.140.120.130.13-17.42%2,630,100
Mar 3, 20260.160.160.150.160.12-2.52%3,486,000
Mar 2, 20260.150.160.150.160.12-1.24%1,596,000
Feb 27, 20260.150.160.150.160.127.33%1,878,000
Feb 26, 20260.150.160.150.150.112.74%5,880,000
Feb 25, 20260.150.150.140.150.11-5.19%938,400
Feb 24, 20260.150.150.150.150.124.05%894,000
Feb 23, 20260.150.150.140.150.11-1.99%1,074,000
Feb 20, 20260.150.150.150.150.11-204,000
Feb 16, 20260.150.160.150.150.113.42%258,000
Feb 13, 20260.130.170.130.150.1112.31%6,132,000
Feb 12, 20260.140.140.130.130.10-3.70%324,000
Feb 11, 20260.130.140.130.140.10-1.46%426,000
Feb 10, 20260.140.140.130.140.10-0.72%288,000
Feb 9, 20260.140.140.140.140.10-126,000
Feb 6, 20260.140.140.140.140.106.15%84,000
Feb 5, 20260.130.130.130.130.10-2.26%312,000
Feb 4, 20260.140.140.130.130.102.31%126,000
Feb 3, 20260.130.140.130.130.10-2.26%462,000
Feb 2, 20260.130.130.130.130.103.10%1,146,000
Jan 30, 20260.130.130.130.130.10-3.73%113,250
Jan 29, 20260.140.140.130.130.100.75%120,000
Jan 28, 20260.140.140.130.130.103.10%210,000
Jan 27, 20260.140.140.130.130.10-5.15%60,000
Jan 26, 20260.140.140.140.140.10-24,000
Jan 23, 20260.140.140.130.140.10-1.45%492,000
Jan 22, 20260.130.140.130.140.103.76%54,000
Jan 21, 20260.130.130.130.130.10-2.92%48,000
Jan 20, 20260.140.140.140.140.10-42,300
Jan 19, 20260.140.140.130.140.103.79%264,000
Jan 16, 20260.130.130.130.130.10-156,000
Jan 15, 20260.130.130.130.130.10-54,000
Jan 14, 20260.130.130.130.130.10-24,000
Jan 13, 20260.130.130.130.130.10--
Jan 12, 20260.130.140.130.130.100.76%324,000
Jan 9, 20260.130.130.130.130.10-132,000
Jan 8, 20260.130.140.130.130.105.65%906,000
Jan 7, 20260.120.120.120.120.090.81%18,000
Jan 6, 20260.120.120.120.120.09-0.81%66,000
Jan 5, 20260.120.120.120.120.09-96,000
Jan 2, 20260.130.130.120.120.09-192,000
Dec 31, 20250.130.130.120.120.09-3.13%684,000
Dec 30, 20250.130.130.130.130.10-2.29%864,000
Dec 29, 20250.130.130.130.130.10-6.43%757,213
Dec 24, 20250.140.140.140.140.11-150,000
Dec 23, 20250.140.140.140.140.110.72%126,000
Dec 22, 20250.140.140.130.140.11-144,000
Dec 19, 20250.140.140.130.140.11-2.11%606,000
Dec 18, 20250.140.150.140.140.11-6.58%486,000
Dec 17, 20250.150.150.150.150.11--
Dec 16, 20250.150.150.150.150.11-576,000
Dec 15, 20250.150.150.140.150.111.33%258,000
Dec 12, 20250.150.150.150.150.11-12,000
Dec 11, 20250.150.150.150.150.11-235,800
Dec 10, 20250.150.150.150.150.111.35%6,000
Dec 9, 20250.150.150.150.150.112.07%66,000
Dec 8, 20250.150.150.140.150.11-5.23%420,000
Dec 5, 20250.150.150.150.150.12--
Dec 4, 20250.150.150.150.150.12-1.29%114,000
Dec 3, 20250.160.160.160.160.12-78,000
Dec 2, 20250.160.160.160.160.12-1.27%-
Dec 1, 20250.160.160.150.160.123.29%216,000
Nov 28, 20250.150.150.150.150.11-60,000
Nov 27, 20250.150.150.150.150.111.33%168,000
Nov 26, 20250.150.160.150.150.11-1.32%630,000
Nov 25, 20250.150.150.150.150.110.66%-
Nov 24, 20250.160.160.150.150.11-402,070
Nov 21, 20250.150.150.140.150.110.67%426,000
Nov 20, 20250.150.150.140.150.112.04%258,000
Nov 19, 20250.150.150.150.150.11-1.34%24,000
Nov 18, 20250.150.150.150.150.11-0.67%-
Nov 17, 20250.140.150.140.150.110.67%48,000
Nov 14, 20250.150.150.140.150.11-0.67%303,000
Nov 13, 20250.140.150.140.150.115.63%372,000
Nov 12, 20250.140.140.140.140.11-0.70%156,000
Nov 11, 20250.140.140.140.140.11-2.72%60,000
Nov 10, 20250.140.160.140.150.11-240,000
Nov 7, 20250.150.160.150.150.11-1.34%96,000
Nov 6, 20250.160.160.150.150.11-1.32%300,000
Nov 5, 20250.150.160.140.150.11-432,000
Nov 4, 20250.150.150.150.150.11-384,000
Nov 3, 20250.150.160.140.150.119.42%1,544,100
Oct 31, 20250.140.140.140.140.10-2.13%702,705
Oct 30, 20250.140.150.140.140.113.68%498,000
Oct 28, 20250.150.150.130.140.10-13.38%10,787,620
Oct 27, 20250.160.160.150.160.121.95%3,738,000
Oct 24, 20250.160.160.150.150.122.67%174,000
Oct 23, 20250.150.160.140.150.11-3.23%576,000
Oct 22, 20250.160.160.150.160.12-1.90%996,000
Oct 21, 20250.160.170.160.160.121.28%642,000
Oct 20, 20250.170.170.160.160.12-4.88%846,700
Oct 17, 20250.160.170.160.160.125.13%2,574,000
Oct 16, 20250.150.160.150.160.126.12%168,000
Oct 15, 20250.150.150.140.150.111.38%228,000
Oct 14, 20250.140.150.140.150.111.40%150,000
Oct 13, 20250.140.150.140.140.11-7.74%388,800