Skip to main content
Brightstar Technology Group Co., Ltd. (HKG:8446)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.101
-0.001 (-0.98%)
Apr 29, 2026, 2:58 PM HKT

HKG:8446 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.100.100.10--0.98%80,000
Apr 28, 20260.100.100.100.100.103.03%698,000
Apr 27, 20260.100.100.100.100.10-1.98%90,000
Apr 24, 20260.100.100.100.100.101.00%280,000
Apr 23, 20260.100.100.100.100.10-1.96%194,000
Apr 22, 20260.100.100.100.100.10-0.97%2,052,000
Apr 21, 20260.100.100.100.100.10-0.96%70,000
Apr 20, 20260.110.110.110.100.10-0.95%4,000
Apr 17, 20260.110.110.110.110.11-0.94%2,000
Apr 16, 20260.110.110.100.110.111.92%312,000
Apr 15, 20260.100.100.100.100.102.97%202,000
Apr 14, 20260.100.100.100.100.10-1.94%646,000
Apr 13, 20260.100.100.100.100.10--
Apr 10, 20260.100.100.100.100.10-196,000
Apr 9, 20260.100.100.100.100.10-158,000
Apr 8, 20260.100.100.100.100.10-696,000
Apr 2, 20260.100.100.100.100.10-0.96%1,096,000
Apr 1, 20260.100.110.100.100.100.97%378,000
Mar 31, 20260.110.110.100.100.10-2.83%1,118,000
Mar 30, 20260.110.110.110.110.11-1.85%208,000
Mar 27, 20260.110.110.110.110.11--
Mar 26, 20260.110.110.110.110.11-2.70%136,000
Mar 25, 20260.110.110.110.110.11-290,000
Mar 24, 20260.110.110.110.110.112.78%286,000
Mar 23, 20260.110.110.110.110.11-1.82%246,000
Mar 20, 20260.110.110.110.110.110.92%306,000
Mar 19, 20260.110.110.110.110.11-0.91%336,000
Mar 18, 20260.110.110.110.110.11-1.79%1,654,000
Mar 17, 20260.120.120.110.110.11-5.88%964,000
Mar 16, 20260.110.120.110.120.124.39%86,000
Mar 13, 20260.110.110.110.110.110.88%54,000
Mar 12, 20260.110.110.110.110.11-1.74%202,000
Mar 11, 20260.110.120.110.120.120.88%386,000
Mar 10, 20260.110.110.110.110.110.88%868,000
Mar 9, 20260.110.120.110.110.11-4.24%362,000
Mar 6, 20260.110.120.110.120.124.42%386,000
Mar 5, 20260.120.120.110.110.11-4.24%744,000
Mar 4, 20260.120.120.120.120.12-3.28%268,000
Mar 3, 20260.120.130.120.120.12-3.94%206,000
Mar 2, 20260.130.130.130.130.13-2.31%676,000
Feb 27, 20260.120.130.120.130.134.00%188,000
Feb 26, 20260.130.130.130.130.13-2.34%188,000
Feb 25, 20260.130.130.130.130.13-2.29%10,000
Feb 24, 20260.130.130.130.130.13-50,000
Feb 23, 20260.130.130.130.130.13-0.76%66,000
Feb 20, 20260.130.130.130.130.131.54%8,000
Feb 16, 20260.120.130.120.130.132.36%106,000
Feb 13, 20260.120.130.120.130.135.83%212,000
Feb 12, 20260.130.130.120.120.12-6.98%520,000
Feb 11, 20260.130.130.130.130.130.78%22,000
Feb 10, 20260.130.130.130.130.13-1.54%6,000
Feb 9, 20260.130.130.130.130.130.78%156,000
Feb 6, 20260.130.130.130.130.13-0.77%108,000
Feb 5, 20260.130.130.130.130.130.78%4,000
Feb 4, 20260.130.130.130.130.13-0.77%10,000
Feb 3, 20260.130.130.130.130.133.17%1,096,000
Feb 2, 20260.120.130.120.130.13-0.79%136,000
Jan 30, 20260.130.130.130.130.133.25%42,000
Jan 29, 20260.120.120.120.120.12-1.60%652,000
Jan 28, 20260.130.130.130.130.13-0.79%6,000
Jan 27, 20260.120.130.120.130.135.88%208,000
Jan 26, 20260.130.130.120.120.12-11.19%1,028,000
Jan 23, 20260.130.130.130.130.13-0.74%2,000
Jan 22, 20260.140.140.130.140.14-2.17%1,822,000
Jan 21, 20260.130.140.130.140.1411.29%2,030,000
Jan 20, 20260.120.120.120.120.126.90%1,662,000
Jan 19, 20260.120.120.120.120.12-78,000
Jan 16, 20260.120.120.110.120.12-218,000
Jan 15, 20260.120.120.120.120.12-3.33%98,000
Jan 14, 20260.120.120.120.120.121.69%62,000
Jan 13, 20260.120.120.120.120.122.61%182,000
Jan 12, 20260.110.110.110.120.122.68%482,000
Jan 9, 20260.110.120.110.110.11-1.75%246,000
Jan 8, 20260.120.120.110.110.11-3.39%540,000
Jan 7, 20260.120.120.120.120.12-0.84%42,000
Jan 6, 20260.120.120.120.120.121.71%96,000
Jan 5, 20260.120.120.110.120.122.63%428,000
Jan 2, 20260.120.120.110.110.11-2.56%24,000
Dec 31, 20250.120.120.120.120.12-0.85%6,000
Dec 30, 20250.120.130.110.120.12-7.09%906,000
Dec 29, 20250.120.130.110.130.1310.43%2,124,000
Dec 24, 20250.120.120.120.120.12-1.71%116,000
Dec 23, 20250.120.120.110.120.12-1.68%1,896,000
Dec 22, 20250.120.120.120.120.12-138,000
Dec 19, 20250.120.120.120.120.12-0.83%542,000
Dec 18, 20250.120.120.120.120.12-1.64%738,000
Dec 17, 20250.130.130.120.120.12-4.69%6,404,000
Dec 16, 20250.130.130.130.130.13-1.54%520,000
Dec 15, 20250.130.130.130.130.13-2.99%710,000
Dec 12, 20250.130.130.130.130.13-0.74%4,000
Dec 11, 20250.140.140.140.140.14-108,000
Dec 10, 20250.130.140.130.140.142.27%496,000
Dec 9, 20250.130.130.130.130.13-1.49%212,000
Dec 8, 20250.130.140.130.130.13-2.19%332,000
Dec 5, 20250.140.140.130.140.14-338,000
Dec 4, 20250.140.140.130.140.14-436,000
Dec 3, 20250.140.140.140.140.14-2.84%302,000
Dec 2, 20250.140.140.130.140.142.17%620,000
Dec 1, 20250.150.150.140.140.14-3.50%1,524,000
Nov 28, 20250.130.140.130.140.145.93%1,310,000