China Demeter Financial Investments Limited 8120
HKEX · Hong Kong SAR China · Consumer Services
HKD 1.70+0.01 (+0.59%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.70 | +0.59% | HKD 1.71 | HKD 1.82 | HKD 1.71 | 10.00K |
| 2026-09-30 | HKD 1.69 | -0.59% | HKD 1.80 | HKD 1.88 | HKD 1.80 | 20.00K |
| 2026-09-29 | HKD 1.70 | 0.00% | HKD 1.78 | HKD 1.79 | HKD 1.78 | 31.05K |
| 2026-09-28 | HKD 1.70 | 0.00% | HKD 1.70 | HKD 1.70 | HKD 1.70 | 0 |
| 2026-09-25 | HKD 1.70 | 0.00% | HKD 1.70 | HKD 1.70 | HKD 1.70 | 0 |
| 2026-09-24 | HKD 1.70 | -1.16% | HKD 1.73 | HKD 1.82 | HKD 1.70 | 25.00K |
| 2026-09-23 | HKD 1.72 | +4.88% | HKD 1.64 | HKD 1.87 | HKD 1.61 | 180.00K |
| 2026-09-22 | HKD 1.64 | -2.96% | HKD 1.69 | HKD 2.04 | HKD 1.64 | 315.00K |
| 2026-09-21 | HKD 1.69 | -10.58% | HKD 1.74 | HKD 1.88 | HKD 1.60 | 395.00K |
| 2026-09-18 | HKD 1.89 | 0.00% | HKD 1.89 | HKD 1.89 | HKD 1.89 | 0 |
| 2026-09-17 | HKD 1.89 | +5.00% | HKD 1.89 | HKD 1.89 | HKD 1.89 | 0 |
| 2026-09-16 | HKD 1.80 | -4.76% | HKD 1.80 | HKD 1.80 | HKD 1.80 | 0 |
| 2026-09-15 | HKD 1.89 | +1.07% | HKD 1.89 | HKD 1.89 | HKD 1.89 | 0 |
| 2026-09-14 | HKD 1.87 | -10.95% | HKD 1.90 | HKD 1.98 | HKD 1.74 | 216.00K |
| 2026-09-11 | HKD 2.10 | -2.78% | HKD 2.14 | HKD 2.14 | HKD 2.14 | 200.00K |
| 2026-09-10 | HKD 2.16 | +3.60% | HKD 2.16 | HKD 2.16 | HKD 2.16 | 10.00K |
| 2026-09-09 | HKD 2.09 | +5.84% | HKD 1.80 | HKD 2.24 | HKD 1.88 | 15.00K |
| 2026-09-08 | HKD 1.97 | -6.86% | HKD 1.97 | HKD 1.97 | HKD 1.97 | 0 |
| 2026-09-07 | HKD 2.12 | -2.76% | HKD 2.12 | HKD 2.12 | HKD 2.12 | 0 |
| 2026-09-04 | HKD 2.17 | -2.25% | HKD 2.17 | HKD 2.17 | HKD 2.17 | 0 |
| 2026-09-03 | HKD 2.22 | -1.11% | HKD 2.22 | HKD 2.22 | HKD 2.22 | 0 |
| 2026-09-02 | HKD 2.25 | +4.90% | HKD 2.25 | HKD 2.25 | HKD 2.25 | 0 |
| 2026-09-01 | HKD 2.14 | -2.50% | HKD 2.14 | HKD 2.14 | HKD 2.14 | 0 |
| 2026-08-31 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-08-28 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-08-27 | HKD 2.20 | +5.52% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-08-26 | HKD 2.09 | +7.47% | HKD 1.94 | HKD 2.09 | HKD 1.94 | 45.75K |
| 2026-08-25 | HKD 1.94 | -1.77% | HKD 1.98 | HKD 1.98 | HKD 1.84 | 20.00K |
| 2026-08-24 | HKD 1.98 | -0.25% | HKD 2.00 | HKD 2.09 | HKD 1.95 | 40.00K |
| 2026-08-21 | HKD 1.98 | -5.04% | HKD 1.90 | HKD 2.10 | HKD 1.89 | 178.00K |
| 2026-08-20 | HKD 2.09 | -5.23% | HKD 2.20 | HKD 2.29 | HKD 2.00 | 440.00K |
| 2026-08-19 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-08-18 | HKD 2.20 | -2.65% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-08-17 | HKD 2.26 | +2.73% | HKD 2.20 | HKD 2.32 | HKD 2.20 | 566.13K |
| 2026-08-14 | HKD 2.20 | -0.90% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-08-13 | HKD 2.22 | +3.26% | HKD 2.17 | HKD 2.25 | HKD 2.17 | 105.00K |
| 2026-08-12 | HKD 2.15 | -2.27% | HKD 2.22 | HKD 2.27 | HKD 2.10 | 50.00K |
| 2026-08-11 | HKD 2.20 | -1.79% | HKD 2.25 | HKD 2.30 | HKD 2.10 | 85.00K |
| 2026-08-10 | HKD 2.24 | +5.91% | HKD 2.15 | HKD 2.24 | HKD 2.15 | 20.00K |
| 2026-08-07 | HKD 2.12 | +0.48% | HKD 2.12 | HKD 2.12 | HKD 2.09 | 100.00K |
| 2026-08-06 | HKD 2.11 | -6.24% | HKD 2.24 | HKD 2.33 | HKD 2.11 | 175.07K |
| 2026-08-05 | HKD 2.24 | 0.00% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 0 |
| 2026-08-04 | HKD 2.24 | +6.40% | HKD 2.15 | HKD 2.24 | HKD 1.96 | 84.50K |
| 2026-08-03 | HKD 2.11 | -1.86% | HKD 2.16 | HKD 2.34 | HKD 2.05 | 195.38K |
| 2026-07-31 | HKD 2.15 | +3.37% | HKD 2.15 | HKD 2.15 | HKD 2.15 | 0 |
| 2026-07-30 | HKD 2.08 | -5.45% | HKD 2.20 | HKD 2.20 | HKD 2.08 | 260.00K |
| 2026-07-29 | HKD 2.20 | -3.93% | HKD 2.33 | HKD 2.33 | HKD 2.10 | 385.02K |
| 2026-07-28 | HKD 2.29 | -2.97% | HKD 2.40 | HKD 2.49 | HKD 2.20 | 75.00K |
| 2026-07-27 | HKD 2.36 | +2.61% | HKD 2.30 | HKD 2.39 | HKD 2.30 | 80.00K |
| 2026-07-24 | HKD 2.30 | +9.52% | HKD 2.10 | HKD 2.41 | HKD 2.10 | 360.00K |
| 2026-07-23 | HKD 2.10 | 0.00% | HKD 1.95 | HKD 2.13 | HKD 1.95 | 425.00K |
| 2026-07-22 | HKD 2.10 | -4.55% | HKD 2.21 | HKD 2.48 | HKD 2.00 | 250.00K |
| 2026-07-21 | HKD 2.20 | -4.35% | HKD 2.35 | HKD 2.40 | HKD 2.20 | 200.00K |
| 2026-07-20 | HKD 2.30 | +3.60% | HKD 2.30 | HKD 2.30 | HKD 2.30 | 0 |
| 2026-07-17 | HKD 2.22 | -9.39% | HKD 2.45 | HKD 2.61 | HKD 2.20 | 265.00K |
| 2026-07-16 | HKD 2.45 | -5.04% | HKD 2.45 | HKD 2.45 | HKD 2.45 | 0 |
| 2026-07-15 | HKD 2.58 | -1.90% | HKD 2.39 | HKD 2.61 | HKD 2.39 | 245.00K |
| 2026-07-14 | HKD 2.63 | +3.14% | HKD 2.63 | HKD 2.63 | HKD 2.63 | 0 |
| 2026-07-13 | HKD 2.55 | -2.30% | HKD 2.55 | HKD 2.55 | HKD 2.55 | 0 |
| 2026-07-10 | HKD 2.61 | +4.82% | HKD 2.61 | HKD 2.62 | HKD 2.55 | 101.00K |
| 2026-07-09 | HKD 2.49 | -2.35% | HKD 2.60 | HKD 2.60 | HKD 2.50 | 35.00K |
| 2026-07-08 | HKD 2.55 | +4.94% | HKD 2.43 | HKD 2.64 | HKD 2.43 | 0 |
| 2026-07-07 | HKD 2.43 | +3.85% | HKD 2.43 | HKD 2.43 | HKD 2.43 | 0 |
| 2026-07-06 | HKD 2.34 | -0.43% | HKD 2.34 | HKD 2.34 | HKD 2.34 | 0 |
| 2026-07-03 | HKD 2.35 | +2.17% | HKD 2.30 | HKD 2.35 | HKD 2.30 | 25.00K |
| 2026-07-02 | HKD 2.30 | +4.55% | HKD 2.20 | HKD 2.30 | HKD 2.20 | 31.84K |
| 2026-06-30 | HKD 2.20 | -8.33% | HKD 2.25 | HKD 2.30 | HKD 2.00 | 105.00K |
| 2026-06-29 | HKD 2.40 | -2.44% | HKD 2.49 | HKD 2.49 | HKD 2.19 | 85.00K |
| 2026-06-26 | HKD 2.46 | -0.40% | HKD 2.46 | HKD 2.46 | HKD 2.46 | 0 |
| 2026-06-25 | HKD 2.47 | +11.76% | HKD 2.22 | HKD 2.47 | HKD 2.21 | 25.00K |
| 2026-06-24 | HKD 2.21 | -3.91% | HKD 2.30 | HKD 2.30 | HKD 2.21 | 157.00K |
| 2026-06-23 | HKD 2.30 | -6.12% | HKD 2.34 | HKD 2.59 | HKD 2.30 | 305.00K |
| 2026-06-22 | HKD 2.45 | +6.99% | HKD 2.63 | HKD 2.89 | HKD 2.38 | 290.13K |
| 2026-06-18 | HKD 2.29 | +0.44% | HKD 2.29 | HKD 2.29 | HKD 2.29 | 0 |
| 2026-06-17 | HKD 2.28 | +7.55% | HKD 1.90 | HKD 2.43 | HKD 1.90 | 200.00K |
| 2026-06-16 | HKD 2.12 | -3.20% | HKD 2.19 | HKD 2.31 | HKD 1.91 | 70.00K |
| 2026-06-15 | HKD 2.19 | +19.02% | HKD 1.88 | HKD 2.49 | HKD 1.88 | 484.25K |
| 2026-06-12 | HKD 1.84 | -11.96% | HKD 2.09 | HKD 2.24 | HKD 1.79 | 279.00K |
| 2026-06-11 | HKD 2.09 | -10.68% | HKD 2.25 | HKD 2.25 | HKD 2.07 | 125.00K |
| 2026-06-10 | HKD 2.34 | +2.63% | HKD 2.39 | HKD 2.39 | HKD 2.34 | 60.00K |
| 2026-06-09 | HKD 2.28 | +2.24% | HKD 2.19 | HKD 2.34 | HKD 2.19 | 35.00K |
| 2026-06-08 | HKD 2.23 | -3.46% | HKD 2.25 | HKD 2.25 | HKD 2.25 | 95.00K |
| 2026-06-05 | HKD 2.31 | +6.45% | HKD 2.17 | HKD 2.43 | HKD 1.90 | 425.00K |
| 2026-06-04 | HKD 2.17 | -14.23% | HKD 2.59 | HKD 2.59 | HKD 1.99 | 325.75K |
| 2026-06-03 | HKD 2.53 | -1.94% | HKD 2.58 | HKD 2.58 | HKD 2.33 | 195.00K |
| 2026-06-02 | HKD 2.58 | -3.73% | HKD 2.79 | HKD 2.79 | HKD 2.50 | 280.00K |
| 2026-06-01 | HKD 2.68 | -5.63% | HKD 2.77 | HKD 2.84 | HKD 2.73 | 199.13K |
| 2026-05-29 | HKD 2.84 | +10.08% | HKD 2.56 | HKD 2.89 | HKD 2.55 | 653.36K |
| 2026-05-28 | HKD 2.58 | +0.78% | HKD 2.56 | HKD 2.71 | HKD 2.34 | 304.50K |
| 2026-05-27 | HKD 2.56 | +13.27% | HKD 2.25 | HKD 2.67 | HKD 2.25 | 751.86K |