China Demeter Financial Investments Limited (HKG:8120)
Hong Kong
· Delayed Price · Currency is HKD 0.530
0.00 (0.00%)
At close: Mar 9, 2026
HKG:8120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.55 | 0.55 | 0.45 | 0.53 | 0.53 | - | 15,000 |
| Mar 6, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 4, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 813 |
| Mar 3, 2026 | 0.53 | 0.54 | 0.46 | 0.53 | 0.53 | - | 520,000 |
| Mar 2, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Feb 27, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 200 |
| Feb 26, 2026 | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | -1.85% | 11,500 |
| Feb 25, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 24, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 8.00% | 10,000 |
| Feb 23, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Feb 20, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 10,000 |
| Feb 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Feb 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 150 |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 4, 2026 | 0.43 | 0.50 | 0.43 | 0.49 | 0.49 | 8.99% | 10,000 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.43 | 0.45 | 0.45 | -10.10% | 235,000 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 30, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 5,000 |
| Jan 29, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 385,000 |
| Jan 28, 2026 | 0.45 | 0.49 | 0.40 | 0.49 | 0.49 | -1.02% | 28,250 |
| Jan 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jan 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,000 |
| Jan 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 200,000 |
| Jan 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | - |
| Jan 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 16, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 205,500 |
| Jan 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 250,000 |
| Jan 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 980,000 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 20,012 |
| Jan 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 8, 2026 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 1.01% | 1,020,000 |
| Jan 7, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 100,000 |
| Jan 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | - |
| Jan 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jan 2, 2026 | 0.58 | 0.58 | 0.58 | 0.53 | 0.53 | 1.92% | 5,000 |
| Dec 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 250,000 |
| Dec 30, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 4.00% | 695,250 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | - |
| Dec 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 100 |
| Dec 16, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 1.96% | 15,712 |
| Dec 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 31 |
| Dec 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 550,000 |
| Dec 11, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 705,000 |
| Dec 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Dec 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2 |
| Dec 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 1, 2025 | 0.59 | 0.59 | 0.59 | 0.52 | 0.52 | - | 5,000 |
| Nov 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 21 |
| Nov 27, 2025 | 0.53 | 0.53 | 0.53 | 0.52 | 0.52 | 4.00% | 7,700 |
| Nov 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 25, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 50,000 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | - |
| Nov 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 18, 2025 | 0.53 | 0.53 | 0.53 | 0.52 | 0.52 | - | 5,250 |
| Nov 17, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 305,000 |
| Nov 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 10, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 4.00% | 15,000 |
| Nov 7, 2025 | 0.51 | 0.51 | 0.51 | 0.50 | 0.50 | -3.85% | 700,000 |
| Nov 6, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 395,000 |
| Nov 5, 2025 | 0.44 | 0.52 | 0.44 | 0.52 | 0.52 | 6.12% | 27,000 |
| Nov 4, 2025 | 0.46 | 0.52 | 0.46 | 0.49 | 0.49 | 8.89% | 15,000 |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 28, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -6.25% | 10,012 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.88% | - |
| Oct 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Oct 23, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 725,200 |
| Oct 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 20, 2025 | 0.53 | 0.53 | 0.46 | 0.52 | 0.52 | 10.64% | 1,022,150 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,000,000 |
| Oct 16, 2025 | 0.52 | 0.53 | 0.45 | 0.47 | 0.47 | -9.62% | 1,020,000 |
| Oct 15, 2025 | 0.58 | 0.58 | 0.58 | 0.52 | 0.52 | 1.96% | 5,000 |
| Oct 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 13, 2025 | 0.50 | 0.58 | 0.50 | 0.51 | 0.51 | 3.03% | 35,000 |
| Oct 10, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.00% | 104,000 |