Coolpoint Innonism Holding Limited (HKG:8040)
Hong Kong
· Delayed Price · Currency is HKD 0.415
-0.005 (-1.19%)
Apr 30, 2026, 3:57 PM HKT
HKG:8040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | -1.19% | 330,000 |
| Apr 29, 2026 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 3.70% | 415,000 |
| Apr 28, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.41% | - |
| Apr 27, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 185,000 |
| Apr 24, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.25% | 85,000 |
| Apr 23, 2026 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | 1.27% | 335,000 |
| Apr 22, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 5.33% | 200,000 |
| Apr 21, 2026 | 0.37 | 0.37 | 0.37 | 0.38 | 0.38 | -5.06% | 25,000 |
| Apr 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | - |
| Apr 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 30,000 |
| Apr 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 13, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 20,000 |
| Apr 10, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 80,000 |
| Apr 9, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.47% | 95,000 |
| Apr 8, 2026 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -5.81% | 140,000 |
| Apr 2, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 40,000 |
| Apr 1, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | - |
| Mar 31, 2026 | 0.45 | 0.45 | 0.40 | 0.45 | 0.45 | 1.14% | 70,000 |
| Mar 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | - |
| Mar 26, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 150,000 |
| Mar 25, 2026 | 0.45 | 0.45 | 0.45 | 0.43 | 0.43 | - | 35,000 |
| Mar 24, 2026 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -2.27% | 165,000 |
| Mar 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 19, 2026 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | 2.33% | 60,000 |
| Mar 18, 2026 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -4.44% | 270,000 |
| Mar 17, 2026 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 8.43% | 170,000 |
| Mar 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 13, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 30,000 |
| Mar 12, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 11, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 10, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 6, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 20,000 |
| Mar 5, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 75,000 |
| Mar 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | - |
| Mar 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 27, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 26, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 25, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 24, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 80,000 |
| Feb 23, 2026 | 0.42 | 0.42 | 0.37 | 0.42 | 0.42 | -5.68% | 160,000 |
| Feb 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 16, 2026 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 8.64% | 75,000 |
| Feb 13, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -7.95% | 260,000 |
| Feb 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 11, 2026 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | - | 45,000 |
| Feb 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 5, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 20,000 |
| Feb 4, 2026 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 7.32% | 150,000 |
| Feb 3, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | - | 25,000 |
| Feb 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 20,000 |
| Jan 30, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 140,000 |
| Jan 29, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 28, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.20% | 145,000 |
| Jan 27, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | -7.78% | 135,000 |
| Jan 26, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 7.14% | 25,000 |
| Jan 23, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 35,000 |
| Jan 22, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 50,000 |
| Jan 21, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -1.20% | 120,000 |
| Jan 20, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -2.35% | 35,000 |
| Jan 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 16, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 15, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | -6.59% | 130,000 |
| Jan 14, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 7.06% | 235,000 |
| Jan 13, 2026 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 1.19% | 100,000 |
| Jan 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 25,000 |
| Jan 9, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 160,000 |
| Jan 8, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -7.69% | 35,000 |
| Jan 7, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | -1.09% | 30,000 |
| Jan 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 5, 2026 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 40,000 |
| Jan 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | - |
| Dec 31, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 5.75% | 40,000 |
| Dec 30, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.57% | 170,000 |
| Dec 29, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 60,000 |
| Dec 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 70,000 |
| Dec 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 20,000 |
| Dec 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | - |
| Dec 19, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -6.67% | 120,000 |
| Dec 18, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 4.65% | 175,000 |
| Dec 17, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 80,000 |
| Dec 16, 2025 | 0.42 | 0.42 | 0.41 | 0.43 | 0.43 | 1.18% | 125,000 |
| Dec 15, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -5.56% | 255,000 |
| Dec 12, 2025 | 0.41 | 0.41 | 0.41 | 0.45 | 0.45 | - | 45,000 |
| Dec 11, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 9.76% | 155,000 |
| Dec 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 10,000 |
| Dec 9, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.42 | -8.70% | 65,000 |
| Dec 8, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 4.55% | 175,000 |
| Dec 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76% | 20,000 |
| Dec 4, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -2.33% | 80,000 |
| Dec 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 2, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 25,000 |
| Dec 1, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -6.67% | 275,000 |