WebX International Holdings Company Limited (HKG:8521)
Hong Kong
· Delayed Price · Currency is HKD 0.690
-0.050 (-6.76%)
Mar 10, 2026, 3:25 PM HKT
HKG:8521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | - | 4.05% | 100,000 |
| Mar 9, 2026 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 1.37% | 65,000 |
| Mar 6, 2026 | 0.74 | 0.74 | 0.74 | 0.73 | 0.73 | 7.35% | 10,000 |
| Mar 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 4, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 20,000 |
| Mar 3, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -4.17% | 25,000 |
| Mar 2, 2026 | 0.70 | 0.72 | 0.65 | 0.72 | 0.72 | -4.00% | 65,000 |
| Feb 27, 2026 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 7.14% | 70,000 |
| Feb 26, 2026 | 0.78 | 0.78 | 0.66 | 0.70 | 0.70 | -1.41% | 205,000 |
| Feb 25, 2026 | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | 4.41% | 90,000 |
| Feb 24, 2026 | 0.65 | 0.68 | 0.62 | 0.68 | 0.68 | 6.25% | 55,000 |
| Feb 23, 2026 | 0.58 | 0.65 | 0.58 | 0.64 | 0.64 | 6.67% | 185,000 |
| Feb 20, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -7.69% | 50,000 |
| Feb 16, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -7.14% | 35,000 |
| Feb 13, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 15,000 |
| Feb 12, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 2.99% | 65,000 |
| Feb 11, 2026 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | - | 170,000 |
| Feb 10, 2026 | 0.68 | 0.68 | 0.68 | 0.67 | 0.67 | -1.47% | 95,000 |
| Feb 9, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 80,000 |
| Feb 6, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 40,000 |
| Feb 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 20,000 |
| Feb 4, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 35,000 |
| Feb 3, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 15,000 |
| Feb 2, 2026 | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | - | 630,000 |
| Jan 30, 2026 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | -5.33% | 130,000 |
| Jan 29, 2026 | 0.74 | 0.75 | 0.70 | 0.75 | 0.75 | 1.35% | 245,000 |
| Jan 28, 2026 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 8.82% | 350,000 |
| Jan 27, 2026 | 0.73 | 0.75 | 0.62 | 0.68 | 0.68 | -9.33% | 3,485,000 |
| Jan 26, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -5.06% | 130,000 |
| Jan 23, 2026 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 1.28% | 235,000 |
| Jan 22, 2026 | 0.80 | 0.85 | 0.76 | 0.78 | 0.78 | -7.14% | 390,000 |
| Jan 21, 2026 | 0.73 | 0.84 | 0.73 | 0.84 | 0.84 | 3.70% | 165,000 |
| Jan 20, 2026 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -7.95% | 50,000 |
| Jan 19, 2026 | 0.81 | 0.93 | 0.81 | 0.88 | 0.88 | 2.33% | 265,000 |
| Jan 16, 2026 | 0.70 | 0.86 | 0.70 | 0.86 | 0.86 | 1.18% | 325,000 |
| Jan 15, 2026 | 0.86 | 0.87 | 0.81 | 0.85 | 0.85 | -2.30% | 175,000 |
| Jan 14, 2026 | 0.88 | 0.93 | 0.84 | 0.87 | 0.87 | -3.33% | 880,000 |
| Jan 13, 2026 | 0.95 | 1.00 | 0.90 | 0.90 | 0.90 | -12.62% | 215,000 |
| Jan 12, 2026 | 1.09 | 1.09 | 0.98 | 1.03 | 1.03 | -8.04% | 250,000 |
| Jan 9, 2026 | 0.96 | 1.15 | 0.80 | 1.12 | 1.12 | 9.80% | 1,040,000 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 225,000 |
| Jan 7, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -13.22% | 310,000 |
| Jan 6, 2026 | 1.15 | 1.21 | 1.03 | 1.21 | 1.21 | -2.42% | 255,000 |
| Jan 5, 2026 | 1.18 | 1.26 | 1.15 | 1.24 | 1.24 | - | 355,000 |
| Jan 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Dec 30, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | -3.85% | 180,000 |
| Dec 29, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 6.56% | 195,000 |
| Dec 24, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 95,000 |
| Dec 23, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -3.15% | 115,000 |
| Dec 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 80,000 |
| Dec 19, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 2.42% | 85,000 |
| Dec 18, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | -3.13% | 320,000 |
| Dec 17, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 105,000 |
| Dec 16, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 165,000 |
| Dec 15, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -3.08% | 120,000 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -5.11% | 280,000 |
| Dec 11, 2025 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 2.24% | 210,000 |
| Dec 10, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 285,000 |
| Dec 9, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 260,000 |
| Dec 8, 2025 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 405,000 |
| Dec 5, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | -1.48% | 345,000 |
| Dec 4, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 270,000 |
| Dec 3, 2025 | 1.22 | 1.34 | 1.22 | 1.34 | 1.34 | 0.75% | 420,000 |
| Dec 2, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 440,000 |
| Dec 1, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.85% | 335,000 |
| Nov 28, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | - | 175,000 |
| Nov 27, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 330,000 |
| Nov 26, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -3.68% | 425,000 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -6.21% | 675,000 |
| Nov 24, 2025 | 1.49 | 1.50 | 1.41 | 1.45 | 1.45 | 9.02% | 465,000 |
| Nov 21, 2025 | 1.41 | 1.41 | 1.30 | 1.33 | 1.33 | -5.67% | 370,000 |
| Nov 20, 2025 | 1.39 | 1.42 | 1.30 | 1.41 | 1.41 | - | 355,000 |
| Nov 19, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 345,000 |
| Nov 18, 2025 | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | -2.04% | 440,000 |
| Nov 17, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 350,000 |
| Nov 14, 2025 | 1.43 | 1.49 | 1.39 | 1.49 | 1.49 | 2.05% | 670,000 |
| Nov 13, 2025 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -1.35% | 1,145,000 |
| Nov 12, 2025 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 1.37% | 615,000 |
| Nov 11, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 635,000 |
| Nov 10, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -4.67% | 425,000 |
| Nov 7, 2025 | 1.49 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 460,000 |
| Nov 6, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 365,000 |
| Nov 5, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 425,000 |
| Nov 4, 2025 | 1.43 | 1.48 | 1.41 | 1.44 | 1.44 | 0.70% | 390,000 |
| Nov 3, 2025 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 95,000 |
| Oct 31, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 470,000 |
| Oct 30, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | - | 435,000 |
| Oct 28, 2025 | 1.44 | 1.53 | 1.44 | 1.50 | 1.50 | -0.66% | 525,000 |
| Oct 27, 2025 | 1.43 | 1.52 | 1.43 | 1.51 | 1.51 | 2.03% | 510,000 |
| Oct 24, 2025 | 1.46 | 1.50 | 1.29 | 1.48 | 1.48 | -0.67% | 770,000 |
| Oct 23, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | 560,000 |
| Oct 22, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -1.92% | 735,000 |
| Oct 21, 2025 | 1.56 | 1.56 | 1.47 | 1.56 | 1.56 | -0.64% | 1,110,000 |
| Oct 20, 2025 | 1.59 | 1.60 | 1.52 | 1.57 | 1.57 | 3.97% | 660,000 |
| Oct 17, 2025 | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | - | 720,000 |
| Oct 16, 2025 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | - | 1,245,000 |
| Oct 15, 2025 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -3.82% | 670,000 |
| Oct 14, 2025 | 1.56 | 1.60 | 1.53 | 1.57 | 1.57 | -1.26% | 525,000 |
| Oct 13, 2025 | 1.54 | 1.59 | 1.51 | 1.59 | 1.59 | 2.58% | 110,000 |