China New Consumption Group Limited 8275
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.0830-0.00 (-1.19%)
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 0.08 | -1.19% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 40.00K |
| 2026-09-30 | HKD 0.08 | -12.50% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 500.00K |
| 2026-09-29 | HKD 0.10 | +6.67% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 5.90M |
| 2026-09-28 | HKD 0.09 | +8.43% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 4.55M |
| 2026-09-25 | HKD 0.08 | -16.16% | HKD 0.10 | HKD 0.10 | HKD 0.08 | 12.04M |
| 2026-09-24 | HKD 0.10 | -1.00% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 8.48M |
| 2026-09-23 | HKD 0.10 | +16.28% | HKD 0.08 | HKD 0.10 | HKD 0.08 | 2.00M |
| 2026-09-22 | HKD 0.09 | -3.37% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 1.36M |
| 2026-09-21 | HKD 0.09 | -3.26% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 1.77M |
| 2026-09-18 | HKD 0.09 | -6.12% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 380.00K |
| 2026-09-17 | HKD 0.10 | -2.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 5.47M |
| 2026-09-16 | HKD 0.10 | -0.99% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 6.52M |
| 2026-09-15 | HKD 0.10 | -1.94% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 10.98M |
| 2026-09-14 | HKD 0.10 | -2.83% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 7.70M |
| 2026-09-11 | HKD 0.11 | -7.02% | HKD 0.11 | HKD 0.12 | HKD 0.10 | 21.90M |
| 2026-09-10 | HKD 0.11 | +9.62% | HKD 0.10 | HKD 0.12 | HKD 0.10 | 10.78M |
| 2026-09-09 | HKD 0.10 | +5.05% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 12.24M |
| 2026-09-08 | HKD 0.10 | +3.12% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 8.30M |
| 2026-09-07 | HKD 0.10 | +6.67% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 7.82M |
| 2026-09-04 | HKD 0.09 | +9.76% | HKD 0.08 | HKD 0.10 | HKD 0.08 | 15.97M |
| 2026-09-03 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 7.84M |
| 2026-09-02 | HKD 0.08 | +10.81% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 8.84M |
| 2026-09-01 | HKD 0.07 | -22.11% | HKD 0.09 | HKD 0.09 | HKD 0.07 | 20.82M |
| 2026-08-31 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-08-28 | HKD 0.09 | +3.26% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 8.87M |
| 2026-08-27 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-08-26 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-08-25 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-08-24 | HKD 0.09 | -3.16% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 6.20M |
| 2026-08-21 | HKD 0.09 | +13.10% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 25.02M |
| 2026-08-20 | HKD 0.08 | +3.70% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 6.80M |
| 2026-08-19 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 40.00K |
| 2026-08-18 | HKD 0.08 | +1.25% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-17 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-14 | HKD 0.08 | +3.90% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 460.00K |
| 2026-08-13 | HKD 0.08 | -1.28% | HKD 0.08 | HKD 0.08 | HKD 0.07 | 240.00K |
| 2026-08-12 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-11 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 200.00K |
| 2026-08-10 | HKD 0.08 | -1.27% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-07 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-06 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-05 | HKD 0.08 | -2.47% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-04 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-03 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 160.00K |
| 2026-07-31 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-07-30 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-07-29 | HKD 0.08 | +9.46% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 60.00K |
| 2026-07-28 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-07-27 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-07-24 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 715.00K |
| 2026-07-23 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-07-22 | HKD 0.07 | 0.00% | HKD 0.08 | HKD 0.07 | HKD 0.07 | 90.00K |
| 2026-07-21 | HKD 0.07 | -3.90% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-07-20 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-07-17 | HKD 0.08 | -9.41% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 1.08M |
| 2026-07-16 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-07-15 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-07-14 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-07-13 | HKD 0.09 | +6.25% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 160.00K |
| 2026-07-10 | HKD 0.08 | -12.09% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 1.54M |
| 2026-07-09 | HKD 0.09 | -3.19% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 170.00K |
| 2026-07-08 | HKD 0.09 | -2.08% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 180.00K |
| 2026-07-07 | HKD 0.10 | +2.13% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-07-06 | HKD 0.09 | +2.17% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 120.00K |
| 2026-07-03 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-07-02 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-06-30 | HKD 0.09 | -6.12% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 221.40K |
| 2026-06-29 | HKD 0.10 | -1.01% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-06-26 | HKD 0.10 | +4.21% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 500.00K |
| 2026-06-25 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-06-24 | HKD 0.09 | -4.04% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 200.00K |
| 2026-06-23 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-06-22 | HKD 0.10 | +1.02% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 10.52M |
| 2026-06-18 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 5.74M |
| 2026-06-17 | HKD 0.10 | -1.01% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-06-16 | HKD 0.10 | +3.12% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-06-15 | HKD 0.10 | 0.00% | HKD 0.09 | HKD 0.10 | HKD 0.10 | 200.00K |
| 2026-06-12 | HKD 0.10 | -1.03% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-06-11 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-06-10 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-06-09 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-06-08 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-06-05 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 140.00K |
| 2026-06-04 | HKD 0.10 | -3.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 220.00K |
| 2026-06-03 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-06-02 | HKD 0.10 | +3.09% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 560.00K |
| 2026-06-01 | HKD 0.10 | -1.02% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-05-29 | HKD 0.10 | -2.00% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 120.00K |
| 2026-05-28 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-05-27 | HKD 0.10 | +9.89% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 9.53M |