China 33 Group Limited 8087
HKEX · Hong Kong SAR China · Commercial Services
HKD 2.11+0.02 (+0.96%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.11 | +0.96% | HKD 2.09 | HKD 2.12 | HKD 1.97 | 424.00K |
| 2026-09-29 | HKD 2.09 | +0.72% | HKD 2.01 | HKD 2.11 | HKD 2.01 | 238.00K |
| 2026-09-28 | HKD 2.08 | -0.48% | HKD 2.09 | HKD 2.09 | HKD 2.03 | 280.00K |
| 2026-09-25 | HKD 2.09 | +8.31% | HKD 1.93 | HKD 2.14 | HKD 1.90 | 542.75K |
| 2026-09-24 | HKD 1.92 | -1.53% | HKD 2.00 | HKD 2.07 | HKD 1.91 | 480.00K |
| 2026-09-23 | HKD 1.96 | -5.78% | HKD 2.00 | HKD 2.05 | HKD 1.93 | 988.00K |
| 2026-09-22 | HKD 2.08 | +0.48% | HKD 2.07 | HKD 2.08 | HKD 2.08 | 202.00K |
| 2026-09-21 | HKD 2.07 | +0.24% | HKD 2.06 | HKD 2.07 | HKD 2.06 | 212.00K |
| 2026-09-18 | HKD 2.06 | +3.26% | HKD 2.01 | HKD 2.10 | HKD 2.01 | 334.75K |
| 2026-09-17 | HKD 2.00 | -3.39% | HKD 2.07 | HKD 2.07 | HKD 1.90 | 188.00K |
| 2026-09-16 | HKD 2.07 | +0.49% | HKD 2.06 | HKD 2.07 | HKD 2.06 | 64.00K |
| 2026-09-15 | HKD 2.06 | +0.24% | HKD 2.05 | HKD 2.06 | HKD 2.05 | 170.00K |
| 2026-09-14 | HKD 2.05 | +0.24% | HKD 2.05 | HKD 2.05 | HKD 2.05 | 164.00K |
| 2026-09-11 | HKD 2.05 | +0.25% | HKD 2.05 | HKD 2.05 | HKD 2.04 | 284.00K |
| 2026-09-10 | HKD 2.04 | -2.16% | HKD 2.09 | HKD 2.10 | HKD 2.00 | 168.00K |
| 2026-09-09 | HKD 2.09 | +0.24% | HKD 2.08 | HKD 2.09 | HKD 2.08 | 128.01K |
| 2026-09-08 | HKD 2.08 | -2.35% | HKD 2.13 | HKD 2.10 | HKD 2.08 | 202.00K |
| 2026-09-07 | HKD 2.13 | -3.18% | HKD 2.13 | HKD 2.20 | HKD 1.96 | 194.00K |
| 2026-09-04 | HKD 2.20 | +9.45% | HKD 2.02 | HKD 2.20 | HKD 1.96 | 242.00K |
| 2026-09-03 | HKD 2.01 | -5.19% | HKD 2.00 | HKD 2.02 | HKD 2.00 | 386.00K |
| 2026-09-02 | HKD 2.12 | +4.18% | HKD 2.00 | HKD 2.16 | HKD 2.00 | 302.00K |
| 2026-09-01 | HKD 2.04 | -3.10% | HKD 2.06 | HKD 2.10 | HKD 2.04 | 410.00K |
| 2026-08-31 | HKD 2.10 | -2.78% | HKD 2.16 | HKD 2.16 | HKD 2.05 | 242.00K |
| 2026-08-28 | HKD 2.16 | +10.20% | HKD 1.96 | HKD 2.18 | HKD 1.96 | 1.48M |
| 2026-08-27 | HKD 1.96 | +0.26% | HKD 1.96 | HKD 1.96 | HKD 1.88 | 534.00K |
| 2026-08-26 | HKD 1.96 | -1.26% | HKD 1.96 | HKD 1.97 | HKD 1.92 | 136.00K |
| 2026-08-25 | HKD 1.98 | -1.00% | HKD 2.01 | HKD 2.01 | HKD 1.97 | 180.63K |
| 2026-08-24 | HKD 2.00 | -8.88% | HKD 1.91 | HKD 2.03 | HKD 1.91 | 404.00K |
| 2026-08-21 | HKD 2.19 | +9.75% | HKD 2.01 | HKD 2.20 | HKD 1.91 | 168.00K |
| 2026-08-20 | HKD 2.00 | -4.76% | HKD 2.03 | HKD 2.09 | HKD 1.93 | 231.88K |
| 2026-08-19 | HKD 2.10 | -4.55% | HKD 2.15 | HKD 2.19 | HKD 2.10 | 76.00K |
| 2026-08-18 | HKD 2.20 | -4.76% | HKD 2.28 | HKD 2.29 | HKD 2.15 | 242.00K |
| 2026-08-17 | HKD 2.31 | +0.22% | HKD 2.26 | HKD 2.31 | HKD 2.21 | 90.00K |
| 2026-08-14 | HKD 2.31 | -4.16% | HKD 2.41 | HKD 2.41 | HKD 2.29 | 56.00K |
| 2026-08-13 | HKD 2.40 | -7.32% | HKD 2.60 | HKD 2.60 | HKD 2.33 | 276.00K |
| 2026-08-12 | HKD 2.60 | +1.37% | HKD 2.42 | HKD 2.62 | HKD 2.42 | 112.00K |
| 2026-08-11 | HKD 2.56 | +8.47% | HKD 2.36 | HKD 2.80 | HKD 2.20 | 114.00K |
| 2026-08-10 | HKD 2.36 | -0.84% | HKD 2.36 | HKD 2.36 | HKD 2.36 | 16.00K |
| 2026-08-07 | HKD 2.38 | -0.21% | HKD 2.40 | HKD 2.41 | HKD 2.38 | 62.00K |
| 2026-08-06 | HKD 2.38 | +0.21% | HKD 2.38 | HKD 2.38 | HKD 2.31 | 100.63K |
| 2026-08-05 | HKD 2.38 | -0.83% | HKD 2.38 | HKD 2.39 | HKD 2.38 | 62.00K |
| 2026-08-04 | HKD 2.40 | -1.23% | HKD 2.43 | HKD 2.43 | HKD 2.40 | 55.81K |
| 2026-08-03 | HKD 2.43 | +1.25% | HKD 2.42 | HKD 2.43 | HKD 2.42 | 83.25K |
| 2026-07-31 | HKD 2.40 | -4.00% | HKD 2.50 | HKD 2.50 | HKD 2.40 | 120.00K |
| 2026-07-30 | HKD 2.50 | -3.85% | HKD 2.50 | HKD 2.51 | HKD 2.47 | 104.00K |
| 2026-07-29 | HKD 2.60 | 0.00% | HKD 2.41 | HKD 2.60 | HKD 2.41 | 106.00K |
| 2026-07-28 | HKD 2.60 | +1.56% | HKD 2.56 | HKD 2.60 | HKD 2.56 | 86.00K |
| 2026-07-27 | HKD 2.56 | +4.49% | HKD 2.60 | HKD 2.60 | HKD 2.56 | 81.38K |
| 2026-07-24 | HKD 2.45 | +10.36% | HKD 2.01 | HKD 2.40 | HKD 2.01 | 218.00K |
| 2026-07-23 | HKD 2.22 | +1.83% | HKD 2.16 | HKD 2.22 | HKD 2.16 | 100.00K |
| 2026-07-22 | HKD 2.18 | -5.63% | HKD 2.34 | HKD 2.34 | HKD 2.17 | 100.00K |
| 2026-07-21 | HKD 2.31 | -2.53% | HKD 2.37 | HKD 2.37 | HKD 2.31 | 65.00K |
| 2026-07-20 | HKD 2.37 | -3.27% | HKD 2.38 | HKD 2.41 | HKD 2.36 | 100.00K |
| 2026-07-17 | HKD 2.45 | +18.93% | HKD 2.06 | HKD 3.00 | HKD 2.10 | 316.50K |
| 2026-07-16 | HKD 2.06 | +8.99% | HKD 1.86 | HKD 2.06 | HKD 1.86 | 160.00K |
| 2026-07-15 | HKD 1.89 | +0.53% | HKD 1.83 | HKD 1.96 | HKD 1.83 | 51.38K |
| 2026-07-14 | HKD 1.88 | +4.44% | HKD 1.50 | HKD 1.88 | HKD 1.70 | 64.00K |
| 2026-07-13 | HKD 1.80 | -4.26% | HKD 1.88 | HKD 1.88 | HKD 1.80 | 98.00K |
| 2026-07-10 | HKD 1.88 | +5.62% | HKD 1.71 | HKD 1.97 | HKD 1.71 | 262.00K |
| 2026-07-09 | HKD 1.78 | -2.20% | HKD 1.78 | HKD 1.78 | HKD 1.78 | 0 |
| 2026-07-08 | HKD 1.82 | -4.21% | HKD 1.83 | HKD 1.91 | HKD 1.82 | 95.25K |
| 2026-07-07 | HKD 1.90 | -1.04% | HKD 1.81 | HKD 1.88 | HKD 1.81 | 248.25K |
| 2026-07-06 | HKD 1.92 | +6.67% | HKD 1.63 | HKD 1.92 | HKD 1.63 | 237.00K |
| 2026-07-03 | HKD 1.80 | +15.38% | HKD 1.57 | HKD 1.80 | HKD 1.57 | 622.56K |
| 2026-07-02 | HKD 1.56 | +0.65% | HKD 1.59 | HKD 1.59 | HKD 1.56 | 364.00K |
| 2026-06-30 | HKD 1.55 | +1.97% | HKD 1.52 | HKD 1.55 | HKD 1.50 | 348.00K |
| 2026-06-29 | HKD 1.52 | -3.80% | HKD 1.58 | HKD 1.59 | HKD 1.50 | 236.00K |
| 2026-06-26 | HKD 1.58 | +5.33% | HKD 1.52 | HKD 1.58 | HKD 1.50 | 184.00K |
| 2026-06-25 | HKD 1.50 | -14.29% | HKD 1.60 | HKD 1.70 | HKD 1.49 | 589.75K |
| 2026-06-24 | HKD 1.75 | +2.34% | HKD 1.69 | HKD 1.80 | HKD 1.69 | 98.00K |
| 2026-06-23 | HKD 1.71 | 0.00% | HKD 1.71 | HKD 1.72 | HKD 1.70 | 154.00K |
| 2026-06-22 | HKD 1.71 | +0.59% | HKD 1.71 | HKD 1.72 | HKD 1.70 | 162.00K |
| 2026-06-18 | HKD 1.70 | -3.41% | HKD 1.77 | HKD 1.78 | HKD 1.70 | 170.00K |
| 2026-06-17 | HKD 1.76 | -2.22% | HKD 1.78 | HKD 1.80 | HKD 1.75 | 135.38K |
| 2026-06-16 | HKD 1.80 | -5.26% | HKD 1.80 | HKD 1.81 | HKD 1.80 | 96.00K |
| 2026-06-15 | HKD 1.90 | +5.56% | HKD 1.82 | HKD 1.94 | HKD 1.63 | 312.00K |
| 2026-06-12 | HKD 1.80 | -6.25% | HKD 1.81 | HKD 1.81 | HKD 1.80 | 40.00K |
| 2026-06-11 | HKD 1.92 | -1.54% | HKD 1.80 | HKD 1.95 | HKD 1.79 | 604.00K |
| 2026-06-10 | HKD 1.95 | +8.94% | HKD 1.71 | HKD 1.95 | HKD 1.71 | 405.09K |
| 2026-06-09 | HKD 1.79 | -9.14% | HKD 1.84 | HKD 1.86 | HKD 1.71 | 1.25M |
| 2026-06-08 | HKD 1.97 | +2.60% | HKD 1.92 | HKD 1.97 | HKD 1.88 | 172.00K |
| 2026-06-05 | HKD 1.92 | +3.78% | HKD 1.80 | HKD 1.99 | HKD 1.00 | 448.00K |
| 2026-06-04 | HKD 1.85 | +0.54% | HKD 1.84 | HKD 1.84 | HKD 1.84 | 30.00K |
| 2026-06-03 | HKD 1.84 | 0.00% | HKD 1.84 | HKD 1.89 | HKD 1.84 | 292.00K |
| 2026-06-02 | HKD 1.84 | +0.55% | HKD 1.84 | HKD 1.84 | HKD 1.83 | 256.00K |
| 2026-06-01 | HKD 1.83 | -3.17% | HKD 1.80 | HKD 1.83 | HKD 1.78 | 276.13K |
| 2026-05-29 | HKD 1.89 | +1.07% | HKD 1.89 | HKD 1.90 | HKD 1.87 | 205.50K |
| 2026-05-28 | HKD 1.87 | +0.54% | HKD 1.88 | HKD 1.88 | HKD 1.86 | 90.00K |
| 2026-05-27 | HKD 1.86 | +3.33% | HKD 1.89 | HKD 1.89 | HKD 1.85 | 262.00K |
| 2026-05-26 | HKD 1.80 | -9.09% | HKD 1.98 | HKD 1.94 | HKD 1.80 | 216.00K |