Skip to main content
Allied Sustainability and Environmental Consultants Group Limited (HKG:8320)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.106
-0.001 (-0.93%)
Apr 29, 2026, 3:13 PM HKT

HKG:8320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.110.110.110.110.11-0.93%760,000
Apr 28, 20260.110.120.110.110.112.88%80,000
Apr 27, 20260.100.100.100.100.10-11.86%140,000
Apr 24, 20260.110.130.110.120.126.31%1,840,000
Apr 23, 20260.110.110.100.110.115.71%700,000
Apr 22, 20260.120.140.100.110.112.94%2,600,000
Apr 21, 20260.110.110.090.100.10-3.77%240,000
Apr 20, 20260.090.110.090.110.1111.58%240,000
Apr 17, 20260.100.100.100.100.10-3.06%75,000
Apr 16, 20260.100.100.100.100.10-9.26%300,000
Apr 15, 20260.100.110.090.110.1127.06%400,000
Apr 14, 20260.110.110.090.090.09-2.30%265,000
Apr 13, 20260.090.090.090.090.09-6.45%120,000
Apr 10, 20260.080.090.080.090.0910.71%360,000
Apr 9, 20260.080.080.080.080.08-5.62%180,000
Apr 8, 20260.090.090.090.090.09-2.20%140,000
Apr 2, 20260.090.090.090.090.09--
Apr 1, 20260.110.110.090.090.09-14.15%225,000
Mar 31, 20260.090.110.090.110.1120.45%170,000
Mar 30, 20260.110.110.090.090.09-17.76%60,000
Mar 27, 20260.110.110.110.110.11-0.93%60,000
Mar 26, 20260.110.110.110.110.1116.13%80,000
Mar 25, 20260.090.090.090.090.092.20%100,000
Mar 24, 20260.080.090.080.090.095.81%120,000
Mar 23, 20260.080.090.080.090.096.17%420,000
Mar 20, 20260.080.080.080.080.08-3.57%620,000
Mar 19, 20260.090.090.080.080.08-4.55%120,000
Mar 18, 20260.090.090.080.090.09-1.12%340,000
Mar 17, 20260.090.090.090.090.09-1.11%160,000
Mar 16, 20260.090.090.090.090.09-3.23%120,000
Mar 13, 20260.080.090.080.090.096.90%280,000
Mar 12, 20260.090.090.090.090.09-3.33%120,000
Mar 11, 20260.090.090.090.090.09-1.10%120,000
Mar 10, 20260.100.100.090.090.091.11%140,000
Mar 9, 20260.090.090.090.090.09-5.26%240,000
Mar 6, 20260.100.100.100.100.10-1.04%120,000
Mar 5, 20260.100.100.090.100.10-120,000
Mar 4, 20260.100.100.100.100.10-120,000
Mar 3, 20260.100.100.100.100.10-2.04%160,000
Mar 2, 20260.100.100.100.100.10-2.97%120,000
Feb 27, 20260.100.100.100.100.10-140,000
Feb 26, 20260.100.100.100.100.104.12%1,300,000
Feb 25, 20260.100.100.100.100.101.04%420,000
Feb 24, 20260.100.100.100.100.10-2.04%80,000
Feb 23, 20260.100.100.100.100.10-2.00%100,000
Feb 20, 20260.100.100.100.100.10-80,000
Feb 16, 20260.100.100.100.100.10--
Feb 13, 20260.100.100.100.100.102.04%60,000
Feb 12, 20260.100.100.100.100.10-2.00%40,000
Feb 11, 20260.100.100.100.100.10-180,000
Feb 10, 20260.100.100.100.100.10-100,000
Feb 9, 20260.100.100.100.100.10-40,000
Feb 6, 20260.100.100.100.100.10-4.76%40,000
Feb 5, 20260.100.110.100.110.11-7.89%145,000
Feb 4, 20260.110.110.110.110.11-20,000
Feb 3, 20260.110.110.110.110.11--
Feb 2, 20260.110.110.110.110.110.88%1,560,000
Jan 30, 20260.110.120.110.110.11-420,000
Jan 29, 20260.100.110.100.110.1110.78%1,460,000
Jan 28, 20260.110.110.100.100.10-2,240,000
Jan 27, 20260.100.100.100.100.104.08%360,000
Jan 26, 20260.100.100.100.100.10-2.00%100,000
Jan 23, 20260.100.100.100.100.10--
Jan 22, 20260.100.100.100.100.10--
Jan 21, 20260.100.110.100.100.101.01%220,000
Jan 20, 20260.110.110.100.100.10-8.33%60,000
Jan 19, 20260.100.110.100.110.118.00%380,000
Jan 16, 20260.100.100.100.100.10-60,000
Jan 15, 20260.100.100.100.100.10-3.85%160,000
Jan 14, 20260.100.100.100.100.10--
Jan 13, 20260.100.100.100.100.10--
Jan 12, 20260.100.100.100.100.10-120,000
Jan 9, 20260.100.100.100.100.10--
Jan 8, 20260.100.100.100.100.10-70,000
Jan 7, 20260.100.100.100.100.10-5.45%20,000
Jan 6, 20260.110.110.110.110.11--
Jan 5, 20260.110.110.110.110.11--
Jan 2, 20260.110.110.110.110.11--
Dec 31, 20250.110.110.100.110.115.77%80,000
Dec 30, 20250.100.100.100.100.10--
Dec 29, 20250.100.100.100.100.10--
Dec 24, 20250.100.100.100.100.10--
Dec 23, 20250.100.100.100.100.10--
Dec 22, 20250.100.100.100.100.10--
Dec 19, 20250.110.110.100.100.10-1.89%520,000
Dec 18, 20250.100.110.100.110.11-160,000
Dec 17, 20250.110.110.110.110.11--
Dec 16, 20250.110.110.110.110.11--
Dec 15, 20250.110.110.110.110.11-20,000
Dec 12, 20250.110.110.110.110.11--
Dec 11, 20250.110.110.110.110.11--
Dec 10, 20250.110.110.110.110.11--
Dec 9, 20250.110.110.110.110.11--
Dec 8, 20250.110.110.110.110.11-3.64%240,000
Dec 5, 20250.110.110.110.110.11-0.90%-
Dec 4, 20250.100.110.100.110.116.73%235,000
Dec 3, 20250.100.100.100.100.10--
Dec 2, 20250.100.100.100.100.104.00%40,000
Dec 1, 20250.100.100.100.100.10-2.91%880,000
Nov 28, 20250.100.100.100.100.10-0.96%40,000