WebX International Holdings Company Limited (HKG:8521)
Hong Kong
· Delayed Price · Currency is HKD 0.810
-0.010 (-1.22%)
Apr 28, 2026, 6:07 PM HKT
HKG:8521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.84 | 0.84 | 0.84 | 0.81 | 0.81 | -1.22% | 5,000 |
| Apr 27, 2026 | 0.84 | 0.84 | 0.84 | 0.82 | 0.82 | 2.50% | 5,000 |
| Apr 24, 2026 | 0.56 | 0.80 | 0.56 | 0.80 | 0.80 | -1.23% | 40,000 |
| Apr 23, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 20,000 |
| Apr 22, 2026 | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -1.20% | 90,000 |
| Apr 21, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -6.74% | 25,000 |
| Apr 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.20% | 15,000 |
| Apr 17, 2026 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 1.11% | 90,000 |
| Apr 16, 2026 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | - | 30,000 |
| Apr 15, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 245,000 |
| Apr 14, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 175,000 |
| Apr 13, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -4.55% | 40,000 |
| Apr 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 9, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 30,000 |
| Apr 8, 2026 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 2.30% | 145,000 |
| Apr 2, 2026 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | 4.82% | 130,000 |
| Apr 1, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 120,000 |
| Mar 31, 2026 | 0.84 | 0.86 | 0.75 | 0.82 | 0.82 | -1.20% | 190,000 |
| Mar 30, 2026 | 0.82 | 0.90 | 0.82 | 0.83 | 0.83 | -6.74% | 120,000 |
| Mar 27, 2026 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 1.14% | 85,000 |
| Mar 26, 2026 | 0.80 | 0.88 | 0.80 | 0.88 | 0.88 | 10.00% | 100,000 |
| Mar 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 24, 2026 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 1.27% | 55,000 |
| Mar 23, 2026 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 5.33% | 65,000 |
| Mar 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.85% | 15,000 |
| Mar 19, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 1.30% | 50,000 |
| Mar 18, 2026 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -3.75% | 45,000 |
| Mar 17, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 10,000 |
| Mar 16, 2026 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | -1.27% | 50,000 |
| Mar 13, 2026 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 2.60% | 55,000 |
| Mar 12, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 5.48% | 70,000 |
| Mar 11, 2026 | 0.70 | 0.74 | 0.65 | 0.73 | 0.73 | 5.80% | 85,000 |
| Mar 10, 2026 | 0.74 | 0.77 | 0.69 | 0.69 | 0.69 | -6.76% | 130,000 |
| 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 |