Brightstar Technology Group Co., Ltd 8446
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 0.5100-0.05 (-8.93%)
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 0.56 | -12.50% | HKD 0.63 | HKD 0.64 | HKD 0.56 | 188.00K |
| 2026-09-29 | HKD 0.64 | -5.88% | HKD 0.65 | HKD 0.69 | HKD 0.64 | 80.00K |
| 2026-09-28 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-09-25 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-09-24 | HKD 0.68 | -10.53% | HKD 0.76 | HKD 0.76 | HKD 0.68 | 62.00K |
| 2026-09-23 | HKD 0.76 | -7.32% | HKD 0.80 | HKD 0.80 | HKD 0.70 | 148.00K |
| 2026-09-22 | HKD 0.82 | -1.20% | HKD 0.80 | HKD 0.82 | HKD 0.78 | 28.00K |
| 2026-09-21 | HKD 0.83 | +18.57% | HKD 0.76 | HKD 0.83 | HKD 0.76 | 95.00K |
| 2026-09-18 | HKD 0.70 | -17.16% | HKD 0.80 | HKD 0.80 | HKD 0.65 | 113.10K |
| 2026-09-17 | HKD 0.85 | +6.96% | HKD 0.78 | HKD 0.85 | HKD 0.77 | 10.00K |
| 2026-09-16 | HKD 0.79 | -4.82% | HKD 0.80 | HKD 0.83 | HKD 0.77 | 28.00K |
| 2026-09-15 | HKD 0.83 | -2.92% | HKD 0.96 | HKD 0.96 | HKD 0.80 | 361.00K |
| 2026-09-14 | HKD 0.86 | +22.14% | HKD 0.79 | HKD 0.96 | HKD 0.79 | 376.50K |
| 2026-09-11 | HKD 0.70 | +26.13% | HKD 0.61 | HKD 0.71 | HKD 0.60 | 254.20K |
| 2026-09-10 | HKD 0.56 | +6.73% | HKD 0.54 | HKD 0.60 | HKD 0.54 | 66.80K |
| 2026-09-09 | HKD 0.52 | -1.89% | HKD 0.53 | HKD 0.53 | HKD 0.50 | 242.00K |
| 2026-09-08 | HKD 0.53 | -14.52% | HKD 0.61 | HKD 0.61 | HKD 0.51 | 821.20K |
| 2026-09-07 | HKD 0.62 | -10.14% | HKD 0.68 | HKD 0.74 | HKD 0.60 | 928.00K |
| 2026-09-04 | HKD 0.69 | -2.13% | HKD 0.81 | HKD 0.81 | HKD 0.60 | 249.00K |
| 2026-09-03 | HKD 0.70 | -17.06% | HKD 0.85 | HKD 0.86 | HKD 0.70 | 97.60K |
| 2026-09-02 | HKD 0.85 | -10.53% | HKD 0.94 | HKD 0.94 | HKD 0.85 | 176.00K |
| 2026-09-01 | HKD 0.95 | -5.00% | HKD 0.92 | HKD 1.00 | HKD 0.92 | 142.00K |
| 2026-08-31 | HKD 1.00 | -15.97% | HKD 1.01 | HKD 1.18 | HKD 0.89 | 185.40K |
| 2026-08-28 | HKD 1.19 | 0.00% | HKD 1.19 | HKD 1.19 | HKD 1.19 | 0 |
| 2026-08-27 | HKD 1.19 | 0.00% | HKD 1.19 | HKD 1.19 | HKD 1.19 | 20.60K |
| 2026-08-26 | HKD 1.19 | -0.83% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 11.70K |
| 2026-08-25 | HKD 1.20 | 0.00% | HKD 1.19 | HKD 1.26 | HKD 1.19 | 49.60K |
| 2026-08-24 | HKD 1.20 | -2.44% | HKD 1.23 | HKD 1.23 | HKD 1.20 | 13.30K |
| 2026-08-21 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-08-20 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-08-19 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-08-18 | HKD 1.23 | +1.23% | HKD 1.22 | HKD 1.23 | HKD 1.22 | 19.30K |
| 2026-08-17 | HKD 1.22 | -5.08% | HKD 1.20 | HKD 1.21 | HKD 1.10 | 29.10K |
| 2026-08-14 | HKD 1.28 | 0.00% | HKD 1.28 | HKD 1.28 | HKD 1.28 | 0 |
| 2026-08-13 | HKD 1.28 | -0.78% | HKD 1.28 | HKD 1.28 | HKD 1.28 | 3.20K |
| 2026-08-12 | HKD 1.29 | 0.00% | HKD 1.21 | HKD 1.29 | HKD 1.20 | 71.10K |
| 2026-08-11 | HKD 1.29 | -12.84% | HKD 1.48 | HKD 1.48 | HKD 1.21 | 3.30K |
| 2026-08-10 | HKD 1.48 | +1.37% | HKD 1.55 | HKD 1.55 | HKD 1.21 | 23.70K |
| 2026-08-07 | HKD 1.46 | -9.88% | HKD 1.56 | HKD 1.56 | HKD 1.46 | 47.10K |
| 2026-08-06 | HKD 1.62 | 0.00% | HKD 1.62 | HKD 1.62 | HKD 1.62 | 0 |
| 2026-08-05 | HKD 1.62 | -7.95% | HKD 1.52 | HKD 1.78 | HKD 1.52 | 6.00K |
| 2026-08-04 | HKD 1.76 | +7.32% | HKD 1.70 | HKD 1.78 | HKD 1.70 | 64.80K |
| 2026-08-03 | HKD 1.64 | +10.81% | HKD 1.50 | HKD 1.70 | HKD 1.50 | 53.20K |
| 2026-07-31 | HKD 1.48 | +1.37% | HKD 1.46 | HKD 1.46 | HKD 1.46 | 1.40K |
| 2026-07-30 | HKD 1.46 | -1.35% | HKD 1.48 | HKD 1.48 | HKD 1.40 | 43.20K |
| 2026-07-29 | HKD 1.48 | 0.00% | HKD 1.48 | HKD 1.48 | HKD 1.44 | 7.80K |
| 2026-07-28 | HKD 1.48 | 0.00% | HKD 1.64 | HKD 1.64 | HKD 1.48 | 25.00K |
| 2026-07-27 | HKD 1.48 | -9.76% | HKD 1.64 | HKD 1.66 | HKD 1.48 | 8.50K |
| 2026-07-24 | HKD 1.64 | 0.00% | HKD 1.60 | HKD 1.64 | HKD 1.60 | 3.60K |
| 2026-07-23 | HKD 1.64 | +10.81% | HKD 1.48 | HKD 1.66 | HKD 1.48 | 9.30K |
| 2026-07-22 | HKD 1.48 | -6.33% | HKD 1.50 | HKD 1.50 | HKD 1.48 | 12.10K |
| 2026-07-21 | HKD 1.58 | +1.28% | HKD 1.56 | HKD 1.58 | HKD 1.50 | 50.70K |
| 2026-07-20 | HKD 1.56 | 0.00% | HKD 1.56 | HKD 1.56 | HKD 1.56 | 26.10K |
| 2026-07-17 | HKD 1.56 | -3.70% | HKD 1.62 | HKD 1.64 | HKD 1.56 | 42.40K |
| 2026-07-16 | HKD 1.62 | -1.22% | HKD 1.52 | HKD 1.62 | HKD 1.52 | 20.50K |
| 2026-07-15 | HKD 1.64 | +1.23% | HKD 1.68 | HKD 1.78 | HKD 1.62 | 50.50K |
| 2026-07-14 | HKD 1.62 | +6.58% | HKD 1.62 | HKD 1.62 | HKD 1.62 | 0 |
| 2026-07-13 | HKD 1.52 | -9.52% | HKD 1.62 | HKD 1.62 | HKD 1.46 | 24.30K |
| 2026-07-10 | HKD 1.68 | +1.20% | HKD 1.66 | HKD 1.86 | HKD 1.60 | 35.00K |
| 2026-07-09 | HKD 1.66 | -6.74% | HKD 1.64 | HKD 1.72 | HKD 1.60 | 49.70K |
| 2026-07-08 | HKD 1.78 | +7.23% | HKD 1.62 | HKD 1.84 | HKD 1.62 | 12.90K |
| 2026-07-07 | HKD 1.66 | +2.47% | HKD 1.72 | HKD 1.74 | HKD 1.64 | 11.20K |
| 2026-07-06 | HKD 1.62 | +1.25% | HKD 1.60 | HKD 1.76 | HKD 1.52 | 32.74K |
| 2026-07-03 | HKD 1.60 | -16.67% | HKD 1.90 | HKD 2.04 | HKD 1.60 | 75.50K |
| 2026-07-02 | HKD 1.92 | 0.00% | HKD 1.92 | HKD 1.92 | HKD 1.92 | 11.90K |
| 2026-06-30 | HKD 1.92 | -4.00% | HKD 2.00 | HKD 2.00 | HKD 1.92 | 3.70K |
| 2026-06-29 | HKD 2.00 | +5.26% | HKD 2.18 | HKD 2.18 | HKD 2.00 | 8.50K |
| 2026-06-26 | HKD 1.90 | -5.94% | HKD 2.02 | HKD 2.02 | HKD 1.90 | 42.10K |
| 2026-06-25 | HKD 2.02 | +1.00% | HKD 2.00 | HKD 2.00 | HKD 2.00 | 6.60K |
| 2026-06-24 | HKD 2.00 | 0.00% | HKD 2.00 | HKD 2.00 | HKD 2.00 | 0 |
| 2026-06-23 | HKD 2.00 | 0.00% | HKD 2.00 | HKD 2.00 | HKD 2.00 | 3.70K |
| 2026-06-22 | HKD 2.00 | -2.91% | HKD 2.02 | HKD 2.02 | HKD 1.98 | 36.70K |
| 2026-06-18 | HKD 2.06 | +1.98% | HKD 2.18 | HKD 2.20 | HKD 2.02 | 34.10K |
| 2026-06-17 | HKD 2.02 | -0.98% | HKD 2.20 | HKD 2.20 | HKD 2.00 | 31.20K |
| 2026-06-16 | HKD 2.04 | +0.99% | HKD 2.00 | HKD 2.20 | HKD 2.00 | 21.10K |
| 2026-06-15 | HKD 2.02 | -0.98% | HKD 2.02 | HKD 2.02 | HKD 2.02 | 8.70K |
| 2026-06-12 | HKD 2.04 | 0.00% | HKD 2.06 | HKD 2.06 | HKD 2.04 | 15.50K |
| 2026-06-11 | HKD 2.04 | -2.86% | HKD 2.20 | HKD 2.20 | HKD 2.00 | 20.90K |
| 2026-06-10 | HKD 2.10 | 0.00% | HKD 2.08 | HKD 2.10 | HKD 2.08 | 6.10K |
| 2026-06-09 | HKD 2.10 | +5.00% | HKD 2.10 | HKD 2.10 | HKD 2.10 | 0 |
| 2026-06-08 | HKD 2.00 | +1.01% | HKD 1.98 | HKD 2.02 | HKD 1.98 | 5.00K |
| 2026-06-05 | HKD 1.98 | -8.33% | HKD 2.10 | HKD 2.10 | HKD 1.84 | 182.30K |
| 2026-06-04 | HKD 2.16 | -0.92% | HKD 2.18 | HKD 2.18 | HKD 2.14 | 57.40K |
| 2026-06-03 | HKD 2.18 | -3.54% | HKD 2.26 | HKD 2.26 | HKD 2.16 | 29.70K |
| 2026-06-02 | HKD 2.26 | 0.00% | HKD 2.26 | HKD 2.26 | HKD 2.26 | 8.70K |
| 2026-06-01 | HKD 2.26 | 0.00% | HKD 2.16 | HKD 2.26 | HKD 2.16 | 22.70K |
| 2026-05-29 | HKD 2.26 | +0.89% | HKD 2.24 | HKD 2.26 | HKD 2.24 | 4.00K |
| 2026-05-28 | HKD 2.24 | +1.82% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 5.80K |
| 2026-05-27 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.22 | HKD 2.20 | 15.10K |
| 2026-05-26 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.16 | 11.30K |