Skip to main content
Prime Intelligence Solutions Group Limited (HKG:8379)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.167
-0.006 (-3.47%)
Apr 29, 2026, 4:08 PM HKT

HKG:8379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.170.190.170.17--1.73%740,000
Apr 28, 20260.170.180.170.170.17-1.70%140,000
Apr 27, 20260.170.180.170.180.184.76%540,000
Apr 24, 20260.180.180.170.170.17-4.00%90,000
Apr 23, 20260.170.180.170.180.18-70,000
Apr 22, 20260.180.180.170.180.181.74%210,000
Apr 21, 20260.180.180.170.170.17-2.82%190,000
Apr 20, 20260.190.190.170.180.18-3.28%900,000
Apr 17, 20260.190.190.180.180.18-1.08%90,000
Apr 16, 20260.180.190.170.190.191.09%520,000
Apr 15, 20260.170.190.170.180.184.57%450,000
Apr 14, 20260.180.180.180.180.18-570,000
Apr 13, 20260.180.190.170.180.18-6.91%1,190,000
Apr 10, 20260.190.190.180.190.19-250,000
Apr 9, 20260.190.190.180.190.191.62%460,000
Apr 8, 20260.190.190.180.190.19-460,000
Apr 2, 20260.180.190.170.190.193.35%50,000
Apr 1, 20260.180.190.170.180.18-2.19%830,000
Mar 31, 20260.180.190.170.180.185.78%640,000
Mar 30, 20260.170.180.170.170.17-2.81%500,000
Mar 27, 20260.180.180.170.180.181.14%90,000
Mar 26, 20260.180.180.170.180.180.57%660,000
Mar 25, 20260.170.180.170.180.18-2.23%390,000
Mar 24, 20260.180.180.170.180.18-120,000
Mar 23, 20260.180.190.170.180.18-2.72%860,000
Mar 20, 20260.180.190.180.180.181.66%750,000
Mar 19, 20260.180.180.180.180.183.43%560,000
Mar 18, 20260.200.200.170.180.18-8.85%1,300,000
Mar 17, 20260.190.190.180.190.193.23%260,000
Mar 16, 20260.180.190.180.190.192.20%400,000
Mar 13, 20260.180.180.170.180.181.68%2,450,000
Mar 12, 20260.190.210.180.180.180.56%2,870,000
Mar 11, 20260.190.190.180.180.18-5.82%220,000
Mar 10, 20260.180.200.180.190.198.00%550,000
Mar 9, 20260.170.180.170.180.18-2.23%960,000
Mar 6, 20260.180.180.170.180.18-1.10%220,000
Mar 5, 20260.190.190.180.180.18-0.55%310,000
Mar 4, 20260.180.190.180.180.180.55%320,000
Mar 3, 20260.190.190.180.180.18-3.72%330,000
Mar 2, 20260.190.190.180.190.19-2.08%880,000
Feb 27, 20260.200.200.180.190.19-3.52%320,000
Feb 26, 20260.180.200.180.200.204.74%790,000
Feb 25, 20260.180.200.180.190.193.26%180,000
Feb 24, 20260.190.190.180.180.18-610,000
Feb 23, 20260.190.190.180.180.18-6.60%400,000
Feb 20, 20260.190.200.190.200.20-170,000
Feb 16, 20260.200.200.200.200.20--
Feb 13, 20260.190.200.190.200.201.03%310,000
Feb 12, 20260.200.200.190.200.20-1.02%300,000
Feb 11, 20260.190.200.190.200.202.07%1,050,000
Feb 10, 20260.200.200.190.190.19-4.93%470,000
Feb 9, 20260.200.210.190.200.201.00%1,580,000
Feb 6, 20260.200.200.190.200.20-0.99%550,000
Feb 5, 20260.200.200.200.200.203.05%490,000
Feb 4, 20260.210.210.200.200.20-5.29%1,850,000
Feb 3, 20260.200.210.200.210.216.67%1,860,000
Feb 2, 20260.190.220.190.200.202.63%1,320,000
Jan 30, 20260.200.200.190.190.19-5.94%1,130,000
Jan 29, 20260.200.210.200.200.20-1,310,000
Jan 28, 20260.210.220.190.200.20-2.88%2,550,000
Jan 27, 20260.190.220.190.210.2112.43%4,880,000
Jan 26, 20260.180.190.180.190.193.93%1,870,000
Jan 23, 20260.170.180.170.180.183.49%3,950,000
Jan 22, 20260.180.180.170.170.17-4.44%840,000
Jan 21, 20260.190.190.180.180.181.69%1,090,000
Jan 20, 20260.180.190.170.180.18-2.75%1,690,000
Jan 19, 20260.160.200.160.180.1818.18%5,010,000
Jan 16, 20260.150.160.150.150.15-330,000
Jan 15, 20260.150.160.150.150.15-3.14%360,000
Jan 14, 20260.160.160.160.160.160.63%410,000
Jan 13, 20260.160.160.160.160.160.64%90,000
Jan 12, 20260.150.160.150.160.16-1.26%240,000
Jan 9, 20260.160.160.150.160.16-1.85%60,000
Jan 8, 20260.160.170.160.160.161.89%210,000
Jan 7, 20260.160.160.160.160.16-1,120,000
Jan 6, 20260.160.170.160.160.161.92%760,000
Jan 5, 20260.150.160.150.160.16-0.64%1,220,000
Jan 2, 20260.150.160.150.160.163.97%480,000
Dec 31, 20250.150.150.150.150.15-70,000
Dec 30, 20250.140.150.140.150.15-1.31%560,000
Dec 29, 20250.150.150.150.150.153.38%350,000
Dec 24, 20250.150.160.150.150.15-130,000
Dec 23, 20250.150.150.150.150.150.68%150,000
Dec 22, 20250.150.150.150.150.15-60,000
Dec 19, 20250.150.150.140.150.155.00%80,000
Dec 18, 20250.140.150.140.140.14-1.41%960,000
Dec 17, 20250.150.160.140.140.14-4.05%440,000
Dec 16, 20250.150.160.150.150.15-7.50%120,000
Dec 15, 20250.170.170.150.160.16-2.44%370,000
Dec 12, 20250.150.170.150.160.169.33%680,000
Dec 11, 20250.140.150.140.150.15-6.25%350,000
Dec 10, 20250.130.180.130.160.1618.52%990,000
Dec 9, 20250.140.140.130.140.14-5.59%1,110,000
Dec 8, 20250.150.150.140.140.14-2.72%90,000
Dec 5, 20250.150.150.140.150.153.52%890,000
Dec 4, 20250.150.150.140.140.14-4.70%590,000
Dec 3, 20250.150.150.150.150.151.36%430,000
Dec 2, 20250.150.150.150.150.152.80%120,000
Dec 1, 20250.140.150.140.140.146.72%1,110,000
Nov 28, 20250.140.140.130.130.13-2.19%390,000