Skip to main content
China United Venture Investment Limited (HKG:8159)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0980
0.00 (0.00%)
At close: Mar 9, 2026

HKG:8159 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.100.100.100.10--
Mar 5, 20260.100.100.100.100.10-10,000
Mar 4, 20260.100.100.100.100.10-30,000
Mar 3, 20260.100.100.100.100.10-2.00%5,000
Mar 2, 20260.100.100.100.100.10--
Feb 27, 20260.100.100.100.100.10--
Feb 26, 20260.100.100.100.100.10--
Feb 25, 20260.100.100.100.100.10-180,000
Feb 24, 20260.110.110.100.100.10-9.09%435,000
Feb 23, 20260.100.110.100.110.117.84%215,000
Feb 20, 20260.100.110.100.100.1015.91%690,000
Feb 16, 20260.090.090.090.090.093.53%-
Feb 13, 20260.090.090.090.090.09-40,000
Feb 12, 20260.080.090.080.090.091.19%250,000
Feb 11, 20260.080.090.080.080.08-5.62%80,000
Feb 10, 20260.090.090.090.090.092.30%675,000
Feb 9, 20260.090.090.090.090.09-5,000
Feb 6, 20260.090.090.090.090.09-215,000
Feb 5, 20260.090.090.090.090.09--
Feb 4, 20260.090.090.090.090.09-260,000
Feb 3, 20260.090.090.090.090.09--
Feb 2, 20260.090.090.090.090.09-3.33%380,000
Jan 30, 20260.100.100.090.090.09-5.26%50,000
Jan 29, 20260.100.100.090.100.10-1.04%360,000
Jan 28, 20260.100.100.100.100.10-4.95%1,425,000
Jan 27, 20260.080.150.080.100.1026.25%5,660,000
Jan 26, 20260.080.080.080.080.08-15,000
Jan 23, 20260.080.080.080.080.08-265,000
Jan 22, 20260.080.080.080.080.08-1.23%35,000
Jan 21, 20260.080.080.080.080.08-1.22%-
Jan 20, 20260.080.080.080.080.08--
Jan 19, 20260.080.080.080.080.08--
Jan 16, 20260.080.080.080.080.08-35,000
Jan 15, 20260.080.080.080.080.08-7.87%160,000
Jan 14, 20260.090.090.090.090.097.23%200,000
Jan 13, 20260.100.100.080.080.081.22%100,000
Jan 12, 20260.080.080.080.080.081.23%105,000
Jan 9, 20260.080.080.080.080.082.53%20,000
Jan 8, 20260.080.080.080.080.08-1.25%415,000
Jan 7, 20260.080.080.080.080.08--
Jan 6, 20260.080.080.080.080.08--
Jan 5, 20260.080.080.080.080.08-10,000
Jan 2, 20260.080.080.080.080.08-1.23%5,000
Dec 31, 20250.080.080.080.080.08-35,000
Dec 30, 20250.080.080.080.080.08--
Dec 29, 20250.080.080.080.080.08-10,000
Dec 24, 20250.080.080.080.080.081.25%52,000
Dec 23, 20250.080.090.080.080.08-5.88%245,000
Dec 22, 20250.090.090.090.090.09--
Dec 19, 20250.080.090.080.090.09-3.41%15,000
Dec 18, 20250.090.090.090.090.09--
Dec 17, 20250.090.090.090.090.09--
Dec 16, 20250.090.090.090.090.09--
Dec 15, 20250.090.090.090.090.09--
Dec 12, 20250.090.090.090.090.09--
Dec 11, 20250.090.090.090.090.09--
Dec 10, 20250.090.090.090.090.09--
Dec 9, 20250.090.090.090.090.09--
Dec 8, 20250.090.090.090.090.09--
Dec 5, 20250.090.090.090.090.093.53%30,000
Dec 4, 20250.090.090.090.090.09--
Dec 3, 20250.090.090.090.090.09--
Dec 2, 20250.090.090.090.090.09--
Dec 1, 20250.090.090.090.090.09--
Nov 28, 20250.090.090.090.090.09--
Nov 27, 20250.090.090.090.090.09--
Nov 26, 20250.090.090.090.090.09--
Nov 25, 20250.090.090.090.090.09--
Nov 24, 20250.090.090.090.090.09-5,000
Nov 21, 20250.090.090.080.090.09-1.16%595,000
Nov 20, 20250.090.090.090.090.09-185,000
Nov 19, 20250.090.090.090.090.09-40,000
Nov 18, 20250.090.090.090.090.09-1.15%40,000
Nov 17, 20250.090.090.090.090.09--
Nov 14, 20250.090.090.090.090.09-15,000
Nov 13, 20250.090.090.090.090.09-1.14%65,000
Nov 12, 20250.090.090.090.090.09--
Nov 11, 20250.090.090.090.090.09-1.12%130,000
Nov 10, 20250.090.090.090.090.09--
Nov 7, 20250.090.090.090.090.09-2.20%60,000
Nov 6, 20250.090.100.090.090.09-2.15%100,000
Nov 5, 20250.090.090.090.090.09-100,000
Nov 4, 20250.090.090.090.090.09-100,000
Nov 3, 20250.090.090.090.090.09-90,000
Oct 31, 20250.090.090.090.090.091.09%-
Oct 30, 20250.090.090.090.090.09-1.08%-
Oct 28, 20250.090.090.090.090.09-65,000
Oct 27, 20250.090.090.090.090.09--
Oct 24, 20250.090.090.090.090.09--
Oct 23, 20250.090.090.090.090.09-1.06%75,000
Oct 22, 20250.090.090.090.090.09--
Oct 21, 20250.090.090.090.090.09--
Oct 20, 20250.090.090.090.090.09--
Oct 17, 20250.090.090.090.090.09--
Oct 16, 20250.090.090.090.090.09--
Oct 15, 20250.090.090.090.090.091.08%10,000
Oct 14, 20250.090.090.090.090.092.20%170,000
Oct 13, 20250.090.090.090.090.093.41%40,000
Oct 10, 20250.090.090.090.090.09-870,000
Oct 9, 20250.090.090.090.090.09-5.38%280,000