Shanghai Jiaoda Withub Information Industrial Company Limited (HKG:8205)
Hong Kong
· Delayed Price · Currency is HKD 0.335
-0.035 (-9.46%)
Apr 24, 2026, 11:00 AM HKT
HKG:8205 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Apr 27, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Apr 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -9.46% | 8,000 |
| Apr 23, 2026 | 0.31 | 0.37 | 0.31 | 0.37 | 0.37 | 15.62% | 52,000 |
| Apr 22, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 8,000 |
| Apr 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 24,000 |
| Apr 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 32,000 |
| Apr 16, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 80,000 |
| Apr 15, 2026 | 0.36 | 0.40 | 0.31 | 0.31 | 0.31 | -7.58% | 196,000 |
| Apr 14, 2026 | 0.13 | 0.33 | 0.13 | 0.33 | 0.33 | 3.13% | 20,000 |
| Apr 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 8,000 |
| Apr 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 4,000 |
| Apr 8, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 2, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -23.26% | 12,000 |
| Apr 1, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 31, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 30, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | - |
| Mar 27, 2026 | 0.37 | 0.47 | 0.37 | 0.44 | 0.44 | 33.33% | 32,000 |
| Mar 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 25, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,000 |
| Mar 24, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 19, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 18, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 13, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -16.46% | 192,000 |
| Mar 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 8,000 |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.66% | - |
| Feb 13, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 20,000 |
| Feb 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | - |
| Feb 11, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | - |
| Feb 10, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | - |
| Feb 9, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 8,000 |
| Feb 6, 2026 | 0.40 | 0.40 | 0.40 | 0.39 | 0.39 | -6.02% | 4,000 |
| Feb 5, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 4, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 3, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.35% | - |
| Feb 2, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 30, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.49% | - |
| Jan 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 8,000 |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.26% | - |
| Jan 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 9, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.55% | 8,000 |
| Jan 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 23, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 10.00% | 184,000 |
| Dec 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26% | 100,000 |
| Dec 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 17, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 104,000 |
| Dec 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 9.59% | 168,000 |
| Dec 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 4,000 |
| Dec 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.69% | 8,000 |
| Dec 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 8,000 |
| Dec 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 48,000 |
| Dec 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |