Oriental University City Holdings (H.K.) Limited (HKG:8067)
Hong Kong
· Delayed Price · Currency is HKD 0.290
+0.020 (7.41%)
Apr 30, 2026, 3:39 PM HKT
HKG:8067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 11.11% | 6,000 |
| Apr 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 27, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | - | 1,000 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 1,000 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 1,000 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 15, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -8.33% | 7,000 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 18, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 67,000 |
| Mar 17, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 12,000 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 92,000 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,000 |
| Mar 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Mar 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 24, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 5.26% | 16,000 |
| Feb 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 1,000 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 2,000 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 26,000 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 6, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | - | 13,000 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 35,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 50,000 |
| Jan 29, 2026 | 0.27 | 0.30 | 0.25 | 0.30 | 0.30 | 11.11% | 164,000 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -10.00% | 93,000 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 22, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 7.14% | 85,000 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 14,000 |
| Jan 20, 2026 | 0.26 | 0.30 | 0.25 | 0.27 | 0.27 | 1.92% | 206,000 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -25.71% | 343,000 |
| Jan 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 15, 2026 | 0.31 | 0.36 | 0.30 | 0.35 | 0.35 | 6.06% | 26,000 |
| Jan 14, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | - |
| Jan 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.90% | - |
| Jan 12, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | -2.82% | 9,000 |
| Jan 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 7, 2026 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | - | 5,000 |
| Jan 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 2, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 3,000 |
| Dec 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | - |
| Dec 30, 2025 | 0.32 | 0.36 | 0.30 | 0.35 | 0.35 | -4.11% | 90,000 |
| Dec 29, 2025 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | -1.35% | 30,000 |
| Dec 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 22, 2025 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | - | 3,000 |
| Dec 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,000 |
| Dec 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 11, 2025 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | -2.63% | 46,000 |
| Dec 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | - |
| Dec 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 33,000 |
| Dec 5, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 17,000 |
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | - |
| Dec 3, 2025 | 0.33 | 0.39 | 0.33 | 0.39 | 0.39 | 1.32% | 19,000 |
| Dec 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | - |
| Dec 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 1,000 |