Data Union Capital International Holdings Group Limited (HKG:8375)
Hong Kong
· Delayed Price · Currency is HKD 1.800
+0.170 (10.43%)
Mar 10, 2026, 1:35 PM HKT
HKG:8375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | - | 3.07% | 10,000 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -4.12% | 90,000 |
| Mar 6, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -8.60% | 70,000 |
| Mar 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Mar 4, 2026 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 6.29% | 50,000 |
| Mar 3, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 90,000 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 20,000 |
| Feb 27, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 110,000 |
| Feb 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 40,000 |
| Feb 25, 2026 | 1.96 | 1.96 | 1.81 | 1.90 | 1.90 | -5.94% | 390,000 |
| Feb 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | 10,000 |
| Feb 23, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | - | 90,000 |
| Feb 20, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 0.49% | 80,000 |
| Feb 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Feb 13, 2026 | 2.03 | 2.05 | 2.00 | 2.06 | 2.06 | -0.96% | 30,000 |
| Feb 12, 2026 | 2.10 | 2.16 | 2.06 | 2.08 | 2.08 | 2.97% | 50,000 |
| Feb 11, 2026 | 2.30 | 2.30 | 2.00 | 2.02 | 2.02 | -14.04% | 200,000 |
| Feb 10, 2026 | 2.50 | 2.51 | 2.35 | 2.35 | 2.35 | -4.47% | 210,400 |
| Feb 9, 2026 | 2.40 | 2.46 | 2.38 | 2.46 | 2.46 | 2.50% | 180,000 |
| Feb 6, 2026 | 2.28 | 2.40 | 2.11 | 2.40 | 2.40 | 9.09% | 280,000 |
| Feb 5, 2026 | 2.15 | 2.21 | 2.15 | 2.20 | 2.20 | 4.76% | 80,000 |
| Feb 4, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.48% | 110,000 |
| Feb 3, 2026 | 2.00 | 2.10 | 2.00 | 2.09 | 2.09 | 4.50% | 280,000 |
| Feb 2, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 1.52% | 130,000 |
| Jan 30, 2026 | 1.96 | 2.08 | 1.95 | 1.97 | 1.97 | 0.51% | 1,030,000 |
| Jan 29, 2026 | 1.98 | 2.00 | 1.95 | 1.96 | 1.96 | -2.49% | 890,000 |
| Jan 28, 2026 | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | 2.03% | 610,000 |
| Jan 27, 2026 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | -0.51% | 300,000 |
| Jan 26, 2026 | 1.94 | 2.07 | 1.90 | 1.98 | 1.98 | 1.02% | 270,000 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -2.00% | 120,000 |
| Jan 22, 2026 | 1.91 | 2.11 | 1.83 | 2.00 | 2.00 | -6.98% | 330,000 |
| Jan 21, 2026 | 2.30 | 2.46 | 1.94 | 2.15 | 2.15 | -1.83% | 2,260,000 |
| Jan 20, 2026 | 1.60 | 2.22 | 1.60 | 2.19 | 2.19 | 39.49% | 3,080,000 |
| Jan 19, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | -2.48% | 380,000 |
| Jan 16, 2026 | 1.60 | 1.62 | 1.51 | 1.61 | 1.61 | 1.26% | 440,000 |
| Jan 15, 2026 | 1.63 | 1.69 | 1.54 | 1.59 | 1.59 | -1.24% | 430,000 |
| Jan 14, 2026 | 1.61 | 1.70 | 1.60 | 1.61 | 1.61 | 0.63% | 390,000 |
| Jan 13, 2026 | 1.74 | 1.78 | 1.60 | 1.60 | 1.60 | -8.05% | 530,000 |
| Jan 12, 2026 | 1.73 | 1.78 | 1.67 | 1.74 | 1.74 | - | 290,000 |
| Jan 9, 2026 | 1.70 | 1.76 | 1.57 | 1.74 | 1.74 | 0.58% | 740,000 |
| Jan 8, 2026 | 1.71 | 1.78 | 1.70 | 1.73 | 1.73 | -2.81% | 490,000 |
| Jan 7, 2026 | 1.59 | 1.85 | 1.50 | 1.78 | 1.78 | 11.95% | 770,000 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.30 | 1.59 | 1.59 | -3.64% | 2,200,000 |
| Jan 5, 2026 | 1.80 | 1.83 | 1.60 | 1.65 | 1.65 | -11.29% | 910,000 |
| Jan 2, 2026 | 1.86 | 2.10 | 1.82 | 1.86 | 1.86 | 1.09% | 1,070,000 |
| Dec 31, 2025 | 2.22 | 2.25 | 1.74 | 1.84 | 1.84 | -16.36% | 1,710,000 |
| Dec 30, 2025 | 1.41 | 2.65 | 1.37 | 2.20 | 2.20 | 78.86% | 14,430,000 |
| Dec 29, 2025 | 1.04 | 4.93 | 1.03 | 1.23 | 1.23 | 28.13% | 24,884,000 |
| Dec 24, 2025 | 1.17 | 1.17 | 0.96 | 0.96 | 0.96 | -11.93% | 1,270,000 |
| Dec 23, 2025 | 1.12 | 1.21 | 1.05 | 1.09 | 1.09 | 3.81% | 720,000 |
| Dec 22, 2025 | 0.97 | 1.13 | 0.97 | 1.05 | 1.05 | 3.96% | 310,000 |
| Dec 19, 2025 | 1.01 | 1.20 | 1.01 | 1.01 | 1.01 | -2.88% | 1,550,000 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.04 | 1.04 | 1.04 | -22.39% | 830,000 |
| Dec 17, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 60,000 |
| Dec 16, 2025 | 1.31 | 1.39 | 1.31 | 1.35 | 1.35 | -6.90% | 170,000 |
| Dec 15, 2025 | 1.47 | 1.58 | 1.45 | 1.45 | 1.45 | -3.97% | 360,000 |
| Dec 12, 2025 | 1.44 | 1.67 | 1.40 | 1.51 | 1.51 | 15.27% | 630,000 |
| Dec 11, 2025 | 1.18 | 1.31 | 1.18 | 1.31 | 1.31 | 12.93% | 384,000 |
| Dec 10, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 1.75% | 120,000 |
| Dec 9, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 140,000 |
| Dec 8, 2025 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | -1.65% | 220,000 |
| Dec 5, 2025 | 1.15 | 1.30 | 1.15 | 1.21 | 1.21 | -6.92% | 80,000 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 2, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -8.45% | 180,000 |
| Dec 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Nov 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10,000 |
| Nov 25, 2025 | 1.50 | 1.50 | 1.33 | 1.45 | 1.45 | -3.33% | 80,000 |
| Nov 24, 2025 | 1.79 | 1.79 | 1.45 | 1.50 | 1.50 | -3.85% | 110,000 |
| Nov 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 30,000 |
| Nov 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 10,000 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | 4.73% | 60,000 |
| Nov 14, 2025 | 1.45 | 1.45 | 1.45 | 1.48 | 1.48 | -7.50% | 10,000 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 12, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | -8.05% | 130,000 |
| Nov 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Nov 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Nov 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 10,000 |
| Nov 6, 2025 | 1.68 | 2.06 | 1.68 | 1.75 | 1.75 | 4.17% | 170,000 |
| Nov 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Nov 4, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 7.69% | 80,000 |
| Nov 3, 2025 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | 1.96% | 70,000 |
| Oct 31, 2025 | 1.48 | 1.63 | 1.48 | 1.53 | 1.53 | -8.93% | 140,000 |
| Oct 30, 2025 | 1.70 | 1.73 | 1.60 | 1.68 | 1.68 | -16.00% | 120,000 |
| Oct 28, 2025 | 2.28 | 2.28 | 2.00 | 2.00 | 2.00 | -12.28% | 142,000 |
| Oct 27, 2025 | 2.00 | 2.59 | 1.99 | 2.28 | 2.28 | 14.00% | 632,000 |
| Oct 24, 2025 | 1.28 | 2.02 | 1.28 | 2.00 | 2.00 | 56.25% | 720,000 |
| Oct 23, 2025 | 1.20 | 1.25 | 1.20 | 1.28 | 1.28 | -11.11% | 80,000 |
| Oct 22, 2025 | 1.35 | 1.56 | 1.22 | 1.44 | 1.44 | 22.03% | 390,000 |
| Oct 21, 2025 | 1.35 | 1.49 | 0.96 | 1.18 | 1.18 | -12.59% | 476,854 |
| Oct 20, 2025 | 1.51 | 1.51 | 1.35 | 1.35 | 1.35 | -15.63% | 280,000 |
| Oct 17, 2025 | 1.59 | 1.70 | 1.59 | 1.60 | 1.60 | 1.27% | 140,000 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.50 | 1.58 | 1.58 | -7.60% | 10,000 |
| Oct 15, 2025 | 1.61 | 1.76 | 1.50 | 1.71 | 1.71 | 6.21% | 170,000 |
| Oct 14, 2025 | 1.79 | 1.79 | 1.60 | 1.61 | 1.61 | -10.06% | 60,000 |
| Oct 13, 2025 | 1.80 | 1.87 | 1.75 | 1.79 | 1.79 | 2.87% | 140,000 |