Skip to main content
China Castson 81 Finance Company Limited (HKG:0810)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.115
-0.008 (-6.50%)
Apr 29, 2026, 3:56 PM HKT

HKG:0810 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.120.120.110.120.12-6.50%17,946,000
Apr 28, 20260.130.130.120.120.12-4.65%5,517,000
Apr 27, 20260.130.130.120.130.13-0.77%6,117,000
Apr 24, 20260.130.130.130.130.130.78%2,454,000
Apr 23, 20260.130.140.130.130.13-0.77%3,774,000
Apr 22, 20260.140.140.120.130.13-4.41%28,822,000
Apr 21, 20260.130.150.130.140.148.80%6,468,000
Apr 20, 20260.120.130.120.130.134.17%876,000
Apr 17, 20260.130.130.120.120.12-5.51%1,092,000
Apr 16, 20260.120.130.120.130.134.10%744,000
Apr 15, 20260.120.120.120.120.12-2.40%252,000
Apr 14, 20260.120.130.120.130.134.17%2,064,000
Apr 13, 20260.120.120.120.120.12-1.64%642,000
Apr 10, 20260.120.120.120.120.12-342,000
Apr 9, 20260.130.130.120.120.12-2.40%732,000
Apr 8, 20260.130.130.130.130.130.81%156,000
Apr 2, 20260.130.130.120.120.12-7.46%1,968,000
Apr 1, 20260.130.140.130.130.133.08%36,000
Mar 31, 20260.120.130.120.130.134.84%2,568,000
Mar 30, 20260.130.130.120.120.12-4.62%396,000
Mar 27, 20260.130.130.130.130.13-3.70%150,000
Mar 26, 20260.140.140.130.140.14-529,800
Mar 25, 20260.150.160.130.140.14-2.17%16,602,000
Mar 24, 20260.130.140.120.140.1411.29%4,236,900
Mar 23, 20260.120.140.120.120.12-3.88%2,430,000
Mar 20, 20260.130.130.120.130.13-720,150
Mar 19, 20260.120.140.120.130.135.74%8,074,800
Mar 18, 20260.120.120.120.120.12-0.81%1,591,350
Mar 17, 20260.130.130.110.120.12-2.38%3,894,200
Mar 16, 20260.130.130.120.130.13-1.56%943,050
Mar 13, 20260.140.140.130.130.13-6.57%1,512,000
Mar 12, 20260.140.140.140.140.14-300
Mar 11, 20260.140.140.140.140.14-5.52%414,000
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