Skip to main content
China Demeter Financial Investments Limited (HKG:8120)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.750
+0.020 (2.74%)
Apr 29, 2026, 3:59 PM HKT

HKG:8120 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.730.750.700.750.752.74%35,000
Apr 28, 20260.700.750.690.730.73-1.35%275,750
Apr 27, 20260.750.830.690.740.748.82%863,525
Apr 24, 20260.680.680.680.680.68--
Apr 23, 20260.640.680.610.680.68-35,000
Apr 22, 20260.680.680.650.680.68-20,000
Apr 21, 20260.680.680.640.680.68-80,050
Apr 20, 20260.690.690.630.680.68-895,000
Apr 17, 20260.620.680.580.680.68-240,000
Apr 16, 20260.630.680.590.680.683.03%59,750
Apr 15, 20260.710.710.610.660.663.13%50,125
Apr 14, 20260.640.640.640.640.64--
Apr 13, 20260.650.650.590.640.64-1.54%25,250
Apr 10, 20260.650.650.650.650.65-5.80%-
Apr 9, 20260.590.690.570.690.6918.97%45,000
Apr 8, 20260.580.580.580.580.58--
Apr 2, 20260.580.580.550.580.58-10.77%15,000
Apr 1, 20260.650.660.570.650.6512.07%35,000
Mar 31, 20260.550.600.540.580.58-1.69%35,000
Mar 30, 20260.590.590.590.590.59--
Mar 27, 20260.620.620.590.590.59-7.81%16,000
Mar 26, 20260.670.750.570.640.644.92%96,250
Mar 25, 20260.660.750.600.610.61-10.29%45,000
Mar 24, 20260.850.850.630.680.68-8.11%30,000
Mar 23, 20260.740.740.740.740.74--
Mar 20, 20260.740.740.740.740.74-2,500
Mar 19, 20260.700.770.610.740.747.25%30,000
Mar 18, 20260.690.690.690.690.69--
Mar 17, 20260.690.700.600.690.694.55%100,000
Mar 16, 20260.660.660.660.660.66--
Mar 13, 20260.640.760.640.660.663.13%52,000
Mar 12, 20260.580.750.500.640.6410.34%1,412,437
Mar 11, 20260.550.590.480.580.589.43%395,000
Mar 10, 20260.530.530.530.530.53--
Mar 9, 20260.550.550.450.530.53-15,000
Mar 6, 20260.530.530.530.530.53--
Mar 5, 20260.530.530.530.530.53--
Mar 4, 20260.530.530.530.530.53-813
Mar 3, 20260.530.540.460.530.53-520,000
Mar 2, 20260.530.530.530.530.53--
Feb 27, 20260.530.530.530.530.53-200
Feb 26, 20260.480.540.480.530.53-1.85%11,500
Feb 25, 20260.540.540.540.540.54--
Feb 24, 20260.540.550.540.540.548.00%10,000
Feb 23, 20260.500.510.500.500.50-10,000
Feb 20, 20260.490.500.490.500.504.17%10,000
Feb 16, 20260.480.480.480.480.48--
Feb 13, 20260.480.480.480.480.48--
Feb 12, 20260.480.480.480.480.48-1.03%-
Feb 11, 20260.490.490.490.490.49--
Feb 10, 20260.490.490.490.490.49-150
Feb 9, 20260.490.490.490.490.49--
Feb 6, 20260.490.490.490.490.49--
Feb 5, 20260.490.490.490.490.49--
Feb 4, 20260.430.500.430.490.498.99%10,000
Feb 3, 20260.490.490.430.450.45-10.10%235,000
Feb 2, 20260.500.500.500.500.50--
Jan 30, 20260.500.500.500.500.502.06%5,000
Jan 29, 20260.480.490.480.490.49-385,000
Jan 28, 20260.450.490.400.490.49-1.02%28,250
Jan 27, 20260.490.490.490.490.49--
Jan 26, 20260.490.490.490.490.49-1,000
Jan 23, 20260.490.490.490.490.49-200,000
Jan 22, 20260.490.490.490.490.49-1.01%-
Jan 21, 20260.500.500.500.500.50--
Jan 20, 20260.500.500.500.500.50--
Jan 19, 20260.500.500.500.500.50--
Jan 16, 20260.490.500.490.500.50-205,500
Jan 15, 20260.500.500.500.500.50-250,000
Jan 14, 20260.500.500.500.500.50--
Jan 13, 20260.500.500.500.500.50-980,000
Jan 12, 20260.500.500.500.500.50-1.00%20,012
Jan 9, 20260.500.500.500.500.50--
Jan 8, 20260.440.500.440.500.501.01%1,020,000
Jan 7, 20260.500.500.500.500.50-1.00%100,000
Jan 6, 20260.500.500.500.500.50-5.66%-
Jan 5, 20260.530.530.530.530.53--
Jan 2, 20260.580.580.580.530.531.92%5,000
Dec 31, 20250.520.520.520.520.52-250,000
Dec 30, 20250.510.540.510.520.524.00%695,250
Dec 29, 20250.500.500.500.500.50-3.85%-
Dec 24, 20250.520.520.520.520.52--
Dec 23, 20250.520.520.520.520.52--
Dec 22, 20250.520.520.520.520.52--
Dec 19, 20250.520.520.520.520.52--
Dec 18, 20250.520.520.520.520.52--
Dec 17, 20250.520.520.520.520.52-100
Dec 16, 20250.480.520.480.520.521.96%15,712
Dec 15, 20250.510.510.510.510.51-31
Dec 12, 20250.510.510.510.510.51-1.92%550,000
Dec 11, 20250.510.520.510.520.521.96%705,000
Dec 10, 20250.510.510.510.510.51--
Dec 9, 20250.510.510.510.510.51--
Dec 8, 20250.510.510.510.510.51-1.92%-
Dec 5, 20250.520.520.520.520.52-2
Dec 4, 20250.520.520.520.520.52--
Dec 3, 20250.520.520.520.520.52--
Dec 2, 20250.520.520.520.520.52--
Dec 1, 20250.590.590.590.520.52-5,000
Nov 28, 20250.520.520.520.520.52-21