Skip to main content
hmvod Limited (HKG:8103)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.176
+0.006 (3.53%)
At close: Mar 10, 2026

hmvod Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.180.180.180.180.183.53%100,500
Mar 9, 20260.170.170.170.170.17-6,000
Mar 6, 20260.170.170.170.170.17-7.61%31,500
Mar 5, 20260.180.180.180.180.18-2.13%-
Mar 4, 20260.190.190.190.190.19-0.53%-
Mar 3, 20260.210.210.180.190.19-10.00%136,500
Mar 2, 20260.220.220.210.210.21-4.98%55,500
Feb 27, 20260.220.220.210.220.220.45%210,000
Feb 26, 20260.220.220.220.220.223.77%34,500
Feb 25, 20260.230.250.210.210.21-5.78%102,030
Feb 24, 20260.230.240.230.230.231.81%39,000
Feb 23, 20260.230.230.220.220.22-4.74%277,500
Feb 20, 20260.240.240.230.230.235.45%14,000
Feb 16, 20260.290.290.210.220.223.77%43,500
Feb 13, 20260.200.210.200.210.2110.42%355,500
Feb 12, 20260.200.200.190.190.19-13.12%628,500
Feb 11, 20260.220.220.210.220.22-2.64%114,000
Feb 10, 20260.220.230.220.230.230.44%108,744
Feb 9, 20260.210.240.200.230.237.62%327,000
Feb 6, 20260.190.250.190.210.2118.64%621,000
Feb 5, 20260.170.190.170.180.182.91%268,500
Feb 4, 20260.170.190.160.170.174.24%168,000
Feb 3, 20260.160.300.150.170.173.77%4,366,500
Feb 2, 20260.140.240.140.160.1611.19%4,282,500
Jan 30, 20260.140.140.140.140.14--
Jan 29, 20260.140.140.140.140.14--
Jan 28, 20260.140.140.140.140.14-0.69%-
Jan 27, 20260.150.150.120.140.149.92%319,500
Jan 26, 20260.130.130.130.130.13--
Jan 23, 20260.130.130.130.130.13--
Jan 22, 20260.130.130.130.130.13-24,000
Jan 21, 20260.130.130.130.130.13-7.75%153,800
Jan 20, 20260.150.150.140.140.14-1.39%365,600
Jan 19, 20260.150.150.140.140.14-4.00%19,500
Jan 16, 20260.150.150.150.150.152.04%250,500
Jan 15, 20260.150.150.150.150.15-1,500
Jan 14, 20260.150.150.150.150.15-3.92%360,500
Jan 13, 20260.150.150.140.150.156.99%297,000
Jan 12, 20260.110.150.110.140.1431.19%496,500
Jan 9, 20260.110.110.110.110.11--
Jan 8, 20260.110.110.110.110.11-60,000
Jan 7, 20260.110.110.110.110.11-57,000
Jan 6, 20260.110.110.110.110.11--
Jan 5, 20260.110.110.110.110.11--
Jan 2, 20260.110.110.110.110.110.93%127,500
Dec 31, 20250.100.110.100.110.11-1.82%744,000
Dec 30, 20250.120.120.110.110.11-13.39%1,470,000
Dec 29, 20250.130.130.130.130.131.60%1,351,500
Dec 24, 20250.130.130.130.130.13--
Dec 23, 20250.130.130.130.130.13-3.85%213,000
Dec 22, 20250.130.130.130.130.134.00%31,600
Dec 19, 20250.130.130.130.130.13-7.41%1,369,500
Dec 18, 20250.140.140.140.140.148.87%10,500
Dec 17, 20250.120.130.120.120.12-471,000
Dec 16, 20250.120.120.120.120.12-0.80%309,000
Dec 15, 20250.130.130.130.130.13-3.10%31,504
Dec 12, 20250.140.140.120.130.13-9.15%726,000
Dec 11, 20250.140.140.140.140.141.43%57,000
Dec 10, 20250.150.150.140.140.14-6.67%544,500
Dec 9, 20250.160.160.150.150.15-5.66%150,000
Dec 8, 20250.160.160.150.160.16-4.22%244,500
Dec 5, 20250.170.170.170.170.17-1.19%367,500
Dec 4, 20250.170.170.170.170.17-0.59%123,000
Dec 3, 20250.170.170.170.170.17-1,500
Dec 2, 20250.170.170.170.170.17-46,500
Dec 1, 20250.170.170.170.170.17-0.59%79,500
Nov 28, 20250.170.170.170.170.17-3,000
Nov 27, 20250.170.170.170.170.17--
Nov 26, 20250.170.170.170.170.17-5.03%46,500
Nov 25, 20250.180.180.180.180.181.13%4,500
Nov 24, 20250.180.180.180.180.18--
Nov 21, 20250.180.180.180.180.18--
Nov 20, 20250.180.180.180.180.18--
Nov 19, 20250.170.180.170.180.18-2.75%208,500
Nov 18, 20250.180.180.180.180.18--
Nov 17, 20250.180.180.180.180.18-7.14%42,000
Nov 14, 20250.220.220.200.200.20-7.11%66,000
Nov 13, 20250.200.210.200.210.2111.05%634,500
Nov 12, 20250.180.190.180.190.197.95%345,000
Nov 11, 20250.180.180.180.180.18-1.12%6,000
Nov 10, 20250.180.180.180.180.18-0.56%30,000
Nov 7, 20250.180.180.180.180.182.29%399,000
Nov 6, 20250.180.180.180.180.18-2.23%6,000
Nov 5, 20250.180.180.180.180.18-1.10%75,000
Nov 4, 20250.180.180.180.180.18-1,500
Nov 3, 20250.190.190.180.180.18-5.24%619,500
Oct 31, 20250.190.190.190.190.19-1.55%75,000
Oct 30, 20250.190.190.190.190.19--
Oct 28, 20250.200.210.190.190.19-3.96%649,500
Oct 27, 20250.220.220.200.200.20-1,254,500
Oct 24, 20250.200.210.200.200.20-2.42%196,500
Oct 23, 20250.200.210.200.210.214.55%160,550
Oct 22, 20250.200.210.190.200.20-3.88%246,000
Oct 21, 20250.230.230.200.210.21-2.83%396,015
Oct 20, 20250.220.220.200.210.214.43%585,000
Oct 17, 20250.240.240.200.200.20-5.14%766,500
Oct 16, 20250.250.250.200.210.21-2.73%229,500
Oct 15, 20250.240.270.210.220.22-7.95%2,011,600
Oct 14, 20250.160.430.160.240.2474.45%13,337,500
Oct 13, 20250.140.140.130.140.14-3.52%2,247,000