Skip to main content
China Digital Video Holdings Limited (HKG:8280)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0800
+0.0030 (3.90%)
At close: Mar 10, 2026

HKG:8280 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.090.090.090.080.083.90%2,000
Mar 9, 20260.080.080.070.080.081.32%100,000
Mar 6, 20260.070.090.070.080.0811.76%1,270,000
Mar 5, 20260.070.080.070.070.074.62%82,000
Mar 4, 20260.070.070.070.070.07-1.52%4,000
Mar 3, 20260.070.070.070.070.07-20,000
Mar 2, 20260.070.070.070.070.07--
Feb 27, 20260.070.070.070.070.07-1.49%226,000
Feb 26, 20260.060.070.060.070.078.06%450,000
Feb 25, 20260.060.060.060.060.061.64%118,000
Feb 24, 20260.060.060.060.060.06-124,000
Feb 23, 20260.060.060.060.060.06--
Feb 20, 20260.060.060.060.060.061.67%100,000
Feb 16, 20260.060.060.060.060.06--
Feb 13, 20260.060.060.060.060.061.69%352,000
Feb 12, 20260.060.060.060.060.065.36%666,000
Feb 11, 20260.050.060.050.060.067.69%1,430,000
Feb 10, 20260.060.060.050.050.05-10.34%1,846,000
Feb 9, 20260.060.060.060.060.06-6.45%960,000
Feb 6, 20260.060.060.060.060.0610.71%420,000
Feb 5, 20260.050.060.050.060.06-30,000
Feb 4, 20260.060.060.060.060.06-8.20%76,000
Feb 3, 20260.060.060.060.060.061.67%4,000
Feb 2, 20260.060.060.060.060.06--
Jan 30, 20260.060.060.060.060.06--
Jan 29, 20260.060.060.060.060.06--
Jan 28, 20260.060.060.060.060.06-3.23%684,000
Jan 27, 20260.070.070.060.060.06-8.82%238,000
Jan 26, 20260.070.070.070.070.07-240,000
Jan 23, 20260.070.070.070.070.07-80,000
Jan 22, 20260.060.070.060.070.076.25%650,000
Jan 21, 20260.070.070.060.060.063.23%620,000
Jan 20, 20260.070.070.060.060.06-15.07%6,218,000
Jan 19, 20260.070.070.070.070.07-2,000
Jan 16, 20260.060.080.060.070.077.35%58,000
Jan 15, 20260.060.070.060.070.07-2.86%160,000
Jan 14, 20260.070.070.070.070.07-152,000
Jan 13, 20260.070.070.070.070.07-6.67%94,000
Jan 12, 20260.070.080.070.080.088.70%126,000
Jan 9, 20260.080.080.070.070.07-8.00%738,000
Jan 8, 20260.080.080.080.080.082.74%400,000
Jan 7, 20260.080.080.070.070.07-5.19%396,000
Jan 6, 20260.080.080.070.080.0810.00%690,000
Jan 5, 20260.070.070.070.070.07-6.67%114,000
Jan 2, 20260.070.080.070.080.088.70%102,000
Dec 31, 20250.070.070.070.070.07-4.17%40,000
Dec 30, 20250.080.080.080.070.07-2.70%10,000
Dec 29, 20250.070.080.070.070.072.78%10,000
Dec 24, 20250.070.070.070.070.07-2,000
Dec 23, 20250.070.070.070.070.07-1.37%20,000
Dec 22, 20250.070.070.070.070.0719.67%22,000
Dec 19, 20250.070.070.060.060.06-8.96%218,000
Dec 18, 20250.060.070.060.070.079.84%390,000
Dec 17, 20250.060.060.060.060.06-1.61%30,000
Dec 16, 20250.070.070.060.060.06-6.06%876,000
Dec 15, 20250.050.090.050.070.0726.92%7,874,000
Dec 12, 20250.050.050.050.050.05-1.89%3,418,001
Dec 11, 20250.080.080.050.050.05-32.91%15,424,000
Dec 10, 20250.080.080.080.080.08--
Dec 9, 20250.080.080.080.080.08--
Dec 8, 20250.080.080.080.080.08-1.25%46,000
Dec 5, 20250.090.090.080.080.08-15.79%1,550,000
Dec 4, 20250.090.110.090.100.101.06%136,000
Dec 3, 20250.090.090.090.090.09--
Dec 2, 20250.100.100.090.090.096.82%174,000
Dec 1, 20250.090.090.080.090.09-6.38%1,714,000
Nov 28, 20250.100.100.090.090.09-10.48%418,000
Nov 27, 20250.100.110.090.110.113.96%118,000
Nov 26, 20250.090.100.090.100.10-0.98%230,000
Nov 25, 20250.110.110.110.100.10-0.97%2,000
Nov 24, 20250.100.110.080.100.105.10%426,000
Nov 21, 20250.080.100.080.100.108.89%228,000
Nov 20, 20250.090.090.090.090.09-220,000
Nov 19, 20250.090.090.090.090.09-348,000
Nov 18, 20250.090.100.090.090.095.88%1,396,000
Nov 17, 20250.090.090.090.090.09-48,000
Nov 14, 20250.090.090.090.090.09-4,000
Nov 13, 20250.090.090.090.090.09-56,000
Nov 12, 20250.080.090.080.090.091.19%1,170,000
Nov 11, 20250.080.080.080.080.085.00%52,000
Nov 10, 20250.080.080.080.080.081.27%130,000
Nov 7, 20250.080.080.080.080.08--
Nov 6, 20250.080.080.080.080.08-18,000
Nov 5, 20250.080.080.080.080.08--
Nov 4, 20250.070.080.070.080.089.72%122,000
Nov 3, 20250.090.090.070.070.07-330,000
Oct 31, 20250.070.100.070.070.072.86%876,000
Oct 30, 20250.080.080.070.070.07-10.26%784,000
Oct 28, 20250.100.100.070.080.0814.71%116,000
Oct 27, 20250.070.070.070.070.07--
Oct 24, 20250.070.070.070.070.07-6.85%162,000
Oct 23, 20250.070.070.070.070.07-2.67%264,000
Oct 22, 20250.080.080.080.080.08-90,000
Oct 21, 20250.080.080.080.080.08-200,000
Oct 20, 20250.080.080.080.080.08-100,000
Oct 17, 20250.080.080.080.080.08-1.32%288,000
Oct 16, 20250.080.080.080.080.08-1.30%-
Oct 15, 20250.080.080.080.080.08-1.28%374,000
Oct 14, 20250.080.080.080.080.08-1.27%2,000
Oct 13, 20250.070.080.070.080.0816.18%60,000