Skip to main content
Orange Tour Cultural Holding Limited (HKG:8627)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0700
-0.0030 (-4.11%)
Apr 29, 2026, 2:04 PM HKT

HKG:8627 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.080.070.07--1.37%304,000
Apr 28, 20260.070.070.070.070.07--
Apr 27, 20260.070.070.070.070.077.35%784,000
Apr 24, 20260.070.070.060.070.07-1.45%496,000
Apr 23, 20260.070.070.060.070.07-1.43%336,000
Apr 22, 20260.070.070.070.070.07--
Apr 21, 20260.070.070.070.070.07--
Apr 20, 20260.070.070.070.070.07-1.41%448,000
Apr 17, 20260.070.070.070.070.07--
Apr 16, 20260.080.080.070.070.07-5.33%2,488,000
Apr 15, 20260.070.080.070.080.088.70%3,464,000
Apr 14, 20260.070.070.060.070.072.99%776,000
Apr 13, 20260.070.070.060.070.071.52%464,000
Apr 10, 20260.070.070.070.070.07--
Apr 9, 20260.070.070.070.070.07--
Apr 8, 20260.070.070.070.070.07-1.49%160,000
Apr 2, 20260.070.070.070.070.07-6.94%384,000
Apr 1, 20260.070.070.070.070.07--
Mar 31, 20260.070.070.070.070.07-1.37%488,000
Mar 30, 20260.070.080.070.070.07-368,000
Mar 27, 20260.070.070.070.070.07-296,000
Mar 26, 20260.070.080.070.070.07-504,000
Mar 25, 20260.080.080.070.070.07-1.35%832,000
Mar 24, 20260.080.080.070.070.07-1.33%464,000
Mar 23, 20260.080.080.070.080.082.74%312,000
Mar 20, 20260.080.080.070.070.07-5.19%368,000
Mar 19, 20260.080.080.070.080.08-440,000
Mar 18, 20260.080.080.070.080.081.32%1,224,000
Mar 17, 20260.080.080.080.080.08-616,000
Mar 16, 20260.080.080.080.080.08-1.30%872,000
Mar 13, 20260.080.080.070.080.082.67%1,360,000
Mar 12, 20260.070.080.070.080.087.14%672,000
Mar 11, 20260.070.070.070.070.07-1.41%320,000
Mar 10, 20260.070.070.070.070.07--
Mar 9, 20260.070.070.070.070.07-280,000
Mar 6, 20260.070.070.070.070.07-376,000
Mar 5, 20260.070.070.070.070.071.43%784,000
Mar 4, 20260.070.070.070.070.07-4.11%48,000
Mar 3, 20260.070.070.070.070.07--
Mar 2, 20260.070.070.070.070.07-144,000
Feb 27, 20260.070.070.070.070.07-192,000
Feb 26, 20260.070.070.070.070.07-2.67%-
Feb 25, 20260.080.080.080.080.08--
Feb 24, 20260.080.080.080.080.081.35%832,000
Feb 23, 20260.070.080.070.070.071.37%1,560,000
Feb 20, 20260.070.070.070.070.07--
Feb 16, 20260.070.070.070.070.07--
Feb 13, 20260.080.080.070.070.072.82%352,000
Feb 12, 20260.070.070.070.070.07-1.39%640,000
Feb 11, 20260.080.080.070.070.07-1.37%424,000
Feb 10, 20260.080.080.070.070.071.39%1,040,000
Feb 9, 20260.070.070.070.070.072.86%912,000
Feb 6, 20260.080.080.070.070.07-9.09%1,088,000
Feb 5, 20260.080.080.070.080.08-1,344,000
Feb 4, 20260.080.080.070.080.081.32%1,320,000
Feb 3, 20260.080.080.070.080.082.70%1,072,000
Feb 2, 20260.080.080.070.070.07-6.33%880,000
Jan 30, 20260.080.080.070.080.08-9.20%4,624,000
Jan 29, 20260.100.100.080.090.09-3.33%1,304,000
Jan 28, 20260.100.100.090.090.09-2.17%1,808,000
Jan 27, 20260.090.090.090.090.091.10%296,000
Jan 26, 20260.090.100.090.090.092.25%1,128,000
Jan 23, 20260.090.090.080.090.09-6.32%3,048,000
Jan 22, 20260.100.100.090.100.10-2,424,000
Jan 21, 20260.100.100.090.100.10-2.06%2,136,000
Jan 20, 20260.100.110.100.100.10-1.02%1,792,000
Jan 19, 20260.130.130.090.100.10-24.62%7,216,000
Jan 16, 20260.130.150.120.130.13-1.52%6,592,000
Jan 15, 20260.140.150.130.130.13-6.38%4,896,000
Jan 14, 20260.140.170.140.140.140.71%4,952,000
Jan 13, 20260.150.160.130.140.142.94%15,312,000
Jan 12, 20260.110.140.110.140.1432.04%5,616,000
Jan 9, 20260.110.110.100.100.10-0.96%6,400,000
Jan 8, 20260.080.100.080.100.1031.65%4,896,000
Jan 7, 20260.070.080.070.080.0819.70%1,512,000
Jan 6, 20260.080.080.060.070.07-15.38%1,448,000
Jan 5, 20260.080.080.080.080.08-1.27%272,000
Jan 2, 20260.080.080.080.080.08-4.82%24,000
Dec 31, 20250.080.090.080.080.086.41%1,472,000
Dec 30, 20250.080.080.080.080.08-2.50%104,000
Dec 29, 20250.080.080.080.080.082.56%296,000
Dec 24, 20250.080.080.080.080.08-1.27%248,000
Dec 23, 20250.080.080.080.080.08-88,000
Dec 22, 20250.080.080.080.080.081.28%136,000
Dec 19, 20250.080.080.080.080.08-1.27%112,000
Dec 18, 20250.080.080.080.080.08-1.25%728,000
Dec 17, 20250.080.080.080.080.08--
Dec 16, 20250.080.080.080.080.08-1.23%352,000
Dec 15, 20250.080.080.080.080.083.85%1,504,000
Dec 12, 20250.080.080.080.080.08-4.88%1,080,000
Dec 11, 20250.080.080.080.080.082.50%48,000
Dec 10, 20250.090.090.080.080.081.27%280,000
Dec 9, 20250.080.080.080.080.08-2.47%408,000
Dec 8, 20250.090.090.080.080.08-3.57%1,968,000
Dec 5, 20250.070.090.070.080.0813.51%4,120,000
Dec 4, 20250.060.080.060.070.0721.31%4,512,000
Dec 3, 20250.060.090.060.060.067.02%10,232,000
Dec 2, 20250.060.060.060.060.065.56%136,000
Dec 1, 20250.050.060.050.050.058.00%1,104,000
Nov 28, 20250.050.050.050.050.05--