China Digital Video Ltd. 8280
HKEX · Hong Kong SAR China · Consumer Durables
HKD 0.05700.00 (0.00%)
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 0.06 | -1.72% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-09-29 | HKD 0.06 | -3.33% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 134.00K |
| 2026-09-28 | HKD 0.06 | -3.23% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 40.00K |
| 2026-09-25 | HKD 0.06 | +8.77% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 6.00K |
| 2026-09-24 | HKD 0.06 | +1.79% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 242.00K |
| 2026-09-23 | HKD 0.06 | -5.08% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-09-22 | HKD 0.06 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 14.00K |
| 2026-09-21 | HKD 0.06 | +7.27% | HKD 0.05 | HKD 0.06 | HKD 0.05 | 48.00K |
| 2026-09-18 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 2.00K |
| 2026-09-17 | HKD 0.05 | +5.77% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 8.00K |
| 2026-09-16 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 16.00K |
| 2026-09-15 | HKD 0.05 | -1.89% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 306.00K |
| 2026-09-14 | HKD 0.05 | +8.16% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 6.00K |
| 2026-09-11 | HKD 0.05 | -14.04% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 522.00K |
| 2026-09-10 | HKD 0.06 | -3.39% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-09-09 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 304.00K |
| 2026-09-08 | HKD 0.06 | +11.32% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 6.00K |
| 2026-09-07 | HKD 0.05 | -10.17% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 982.00K |
| 2026-09-04 | HKD 0.06 | +5.36% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 548.00K |
| 2026-09-03 | HKD 0.06 | -26.32% | HKD 0.07 | HKD 0.08 | HKD 0.05 | 6.19M |
| 2026-09-02 | HKD 0.08 | +7.04% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 2.00K |
| 2026-09-01 | HKD 0.07 | -13.41% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 344.00K |
| 2026-08-31 | HKD 0.08 | +3.80% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 4.00K |
| 2026-08-28 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-27 | HKD 0.08 | +1.28% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-26 | HKD 0.08 | -1.27% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-25 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-24 | HKD 0.08 | -2.47% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-21 | HKD 0.08 | +3.85% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 58.00K |
| 2026-08-20 | HKD 0.08 | +8.33% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 224.00K |
| 2026-08-19 | HKD 0.07 | -1.37% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-08-18 | HKD 0.07 | -9.88% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 988.00K |
| 2026-08-17 | HKD 0.08 | -3.57% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-14 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-13 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-12 | HKD 0.08 | -10.64% | HKD 0.08 | HKD 0.08 | HKD 0.07 | 828.00K |
| 2026-08-11 | HKD 0.09 | +1.08% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 2.00K |
| 2026-08-10 | HKD 0.09 | +1.09% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 12.00K |
| 2026-08-07 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-08-06 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-08-05 | HKD 0.09 | +5.75% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 40.00K |
| 2026-08-04 | HKD 0.09 | -5.43% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-08-03 | HKD 0.09 | -7.07% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 522.00K |
| 2026-07-31 | HKD 0.10 | -1.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-07-30 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-07-29 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-07-28 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 20.00K |
| 2026-07-27 | HKD 0.10 | -0.99% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-07-24 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-07-23 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-07-22 | HKD 0.10 | 0.00% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 130.00K |
| 2026-07-21 | HKD 0.10 | +1.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 270.00K |
| 2026-07-20 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 76.00K |
| 2026-07-17 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 378.00K |
| 2026-07-16 | HKD 0.10 | +5.26% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 1.28M |
| 2026-07-15 | HKD 0.09 | +1.06% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 20.00K |
| 2026-07-14 | HKD 0.09 | +4.44% | HKD 0.09 | HKD 0.11 | HKD 0.09 | 2.95M |
| 2026-07-13 | HKD 0.09 | +30.43% | HKD 0.08 | HKD 0.09 | HKD 0.07 | 1.66M |
| 2026-07-10 | HKD 0.07 | -37.27% | HKD 0.11 | HKD 0.11 | HKD 0.06 | 3.95M |
| 2026-07-09 | HKD 0.11 | -0.90% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 14.00K |
| 2026-07-08 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-07 | HKD 0.11 | -5.13% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-06 | HKD 0.12 | +0.86% | HKD 0.10 | HKD 0.12 | HKD 0.10 | 88.00K |
| 2026-07-03 | HKD 0.12 | +0.87% | HKD 0.12 | HKD 0.12 | HKD 0.10 | 12.00K |
| 2026-07-02 | HKD 0.12 | +1.77% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 22.00K |
| 2026-06-30 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-29 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-26 | HKD 0.11 | +0.89% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-25 | HKD 0.11 | -5.88% | HKD 0.12 | HKD 0.12 | HKD 0.10 | 164.00K |
| 2026-06-24 | HKD 0.12 | +1.71% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-06-23 | HKD 0.12 | +2.63% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 80.00K |
| 2026-06-22 | HKD 0.11 | +3.64% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 60.00K |
| 2026-06-18 | HKD 0.11 | +10.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 220.00K |
| 2026-06-17 | HKD 0.10 | -4.76% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-06-16 | HKD 0.10 | +1.94% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 584.00K |
| 2026-06-15 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 34.00K |
| 2026-06-12 | HKD 0.10 | +1.98% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 106.00K |
| 2026-06-11 | HKD 0.10 | +1.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 584.00K |
| 2026-06-10 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-06-09 | HKD 0.10 | -1.96% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 628.00K |
| 2026-06-08 | HKD 0.10 | -1.92% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 924.00K |
| 2026-06-05 | HKD 0.10 | +13.04% | HKD 0.09 | HKD 0.10 | HKD 0.08 | 788.00K |
| 2026-06-04 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 94.00K |
| 2026-06-03 | HKD 0.09 | -1.08% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 1.31M |
| 2026-06-02 | HKD 0.09 | +4.49% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 634.00K |
| 2026-06-01 | HKD 0.09 | +4.71% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 302.00K |
| 2026-05-29 | HKD 0.09 | -4.49% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 196.00K |
| 2026-05-28 | HKD 0.09 | +5.95% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 58.00K |
| 2026-05-27 | HKD 0.08 | -2.33% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-05-26 | HKD 0.09 | -7.53% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 542.00K |