Asia-Pac Financial Investment Company Limited (HKG:8193)
Hong Kong
· Delayed Price · Currency is HKD 0.500
-0.050 (-9.09%)
Feb 4, 2026, 3:59 PM HKT
HKG:8193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.42 | 0.55 | 0.42 | 0.42 | 0.42 | - | 1,080,000 |
| Mar 6, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 3.70% | 2,370,000 |
| Mar 5, 2026 | 0.40 | 0.45 | 0.40 | 0.41 | 0.41 | 1.25% | 2,620,000 |
| Mar 4, 2026 | 0.41 | 0.45 | 0.39 | 0.40 | 0.40 | -1.23% | 2,530,000 |
| Mar 3, 2026 | 0.47 | 0.47 | 0.40 | 0.41 | 0.41 | -12.90% | 3,260,000 |
| Mar 2, 2026 | 0.47 | 0.48 | 0.38 | 0.47 | 0.47 | 9.41% | 3,740,000 |
| Feb 27, 2026 | 0.35 | 0.47 | 0.35 | 0.43 | 0.43 | 26.87% | 3,042,100 |
| Feb 26, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 1.52% | 2,460,000 |
| Feb 25, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | - | 2,110,000 |
| Feb 24, 2026 | 0.34 | 0.36 | 0.31 | 0.33 | 0.33 | 1.54% | 2,272,000 |
| Feb 23, 2026 | 0.35 | 0.38 | 0.32 | 0.33 | 0.33 | -7.14% | 520,000 |
| Feb 20, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -7.89% | 130,000 |
| Feb 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 20,000 |
| Feb 13, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -7.32% | 280,000 |
| Feb 12, 2026 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 10.81% | 600,000 |
| Feb 11, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 7.25% | 330,000 |
| Feb 10, 2026 | 0.38 | 0.38 | 0.33 | 0.35 | 0.35 | -9.21% | 420,000 |
| Feb 9, 2026 | 0.46 | 0.53 | 0.38 | 0.38 | 0.38 | -17.39% | 7,050,000 |
| Feb 6, 2026 | 0.40 | 0.50 | 0.40 | 0.46 | 0.46 | 16.46% | 5,654,100 |
| Feb 5, 2026 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | -21.00% | 110,000 |
| Feb 4, 2026 | 0.69 | 0.69 | 0.35 | 0.50 | 0.50 | -9.09% | 2,050,000 |
| Feb 3, 2026 | 0.14 | 0.55 | 0.14 | 0.55 | 0.55 | 378.26% | 4,492,150 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | - |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 10,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | - |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | - |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.80% | 60,000 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 40,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | - |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.75% | 10,000 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | - |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | - |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.41% | 70,500 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.17 | 0.18 | 0.18 | 11.39% | 487,000 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,400 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |