Want to see HK:8120 full AI Analyst Report?
China Demeter Financial Investments Limited (8120) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 785,000 | 7.30 |
| Oct 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | 45,005 | 0.41 |
| Oct 27, 2026 | 1.84 | 1.84 | 1.60 | 1.78 | 1.78 | -1.11% | 25,000 | 0.22 |
| Oct 26, 2026 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | +7.14% | 15,000 | 0.12 |
| Oct 23, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -5.08% | 55,000 | 0.46 |
| Oct 22, 2026 | 1.83 | 1.83 | 1.83 | 1.77 | 1.77 | -3.80% | 65,000 | 0.54 |
| Oct 21, 2026 | 1.87 | 1.87 | 1.85 | 1.84 | 1.84 | -0.27% | 40,000 | 0.32 |
| Oct 20, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -1.60% | 1,315,000 | 11.75 |
| Oct 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | +0.00% | 433,000 | 3.86 |
| Oct 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.79% | 165,000 | 1.50 |
| Oct 14, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | +3.56% | 230,000 | 2.09 |
| Oct 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +0.83% | 15,000 | 0.13 |
| Oct 09, 2026 | 1.46 | 1.81 | 1.46 | 1.81 | 1.81 | +6.47% | 105,000 | 0.92 |
| Oct 08, 2026 | 1.70 | 1.70 | 1.56 | 1.70 | 1.70 | -2.30% | 0 | 0.00 |
| Oct 07, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.84 | 1.84 | 1.50 | 1.74 | 1.74 | -5.95% | 360,000 | 3.22 |
| Oct 05, 2026 | 1.72 | 1.86 | 1.72 | 1.85 | 1.85 | +8.82% | 15,000 | 0.13 |
| Oct 02, 2026 | 1.71 | 1.82 | 1.71 | 1.70 | 1.70 | +0.59% | 10,000 | 0.09 |
| Oct 01, 2026 | 1.69 | 1.88 | 1.80 | 1.69 | 1.69 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.80 | 1.88 | 1.80 | 1.69 | 1.69 | -0.59% | 20,000 | 0.18 |
| Sep 29, 2026 | 1.78 | 1.80 | 1.78 | 1.70 | 1.70 | +0.00% | 31,050 | 0.27 |
| Sep 28, 2026 | 1.70 | 1.81 | 1.70 | 1.70 | 1.70 | +0.00% | 10,000 | 0.09 |
| Sep 25, 2026 | 1.70 | 1.78 | 1.70 | 1.70 | 1.70 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.73 | 1.82 | 1.70 | 1.70 | 1.70 | -1.16% | 25,000 | 0.22 |
| Sep 23, 2026 | 1.64 | 1.87 | 1.61 | 1.72 | 1.72 | +4.88% | 180,000 | 1.58 |
| Sep 22, 2026 | 1.69 | 2.04 | 1.64 | 1.64 | 1.64 | -2.96% | 315,000 | 2.88 |
| Sep 21, 2026 | 1.74 | 1.89 | 1.60 | 1.69 | 1.69 | -10.58% | 395,000 | 3.74 |
| Sep 18, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 2.04 | 2.04 | 2.04 | 1.89 | 1.89 | +5.00% | 5,000 | 0.04 |
| Sep 16, 2026 | 2.09 | 2.09 | 2.09 | 1.80 | 1.80 | -4.76% | 5,000 | 0.04 |
| Sep 15, 2026 | 1.98 | 1.98 | 1.85 | 1.89 | 1.89 | +1.07% | 40,000 | 0.35 |
| Sep 14, 2026 | 1.90 | 1.98 | 1.74 | 1.87 | 1.87 | -10.95% | 216,000 | 1.89 |
| Sep 11, 2026 | 2.14 | 2.14 | 2.14 | 2.10 | 2.10 | -2.78% | 200,000 | 1.78 |
| Sep 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | +3.60% | 10,000 | 0.08 |
| Sep 09, 2026 | 1.88 | 2.24 | 1.88 | 2.09 | 2.09 | +5.84% | 15,000 | 0.12 |
| Sep 08, 2026 | 2.29 | 2.29 | 2.29 | 1.97 | 1.97 | -6.86% | 11,500 | 0.09 |
| Sep 07, 2026 | 2.14 | 2.14 | 2.14 | 2.12 | 2.12 | -2.76% | 50,206 | 0.40 |
| Sep 04, 2026 | 2.18 | 2.18 | 1.60 | 2.18 | 2.18 | -2.25% | 0 | 0.00 |
| Sep 03, 2026 | 2.23 | 2.23 | 1.53 | 2.23 | 2.23 | -1.11% | 0 | 0.00 |
| Sep 02, 2026 | 2.30 | 2.30 | 2.30 | 2.25 | 2.25 | +4.90% | 10,000 | 0.07 |
| Sep 01, 2026 | 2.18 | 2.18 | 2.18 | 2.15 | 2.15 | -2.50% | 15,000 | 0.11 |
| Aug 31, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 2.10 | 2.31 | 2.10 | 2.20 | 2.20 | +5.52% | 210,000 | 1.43 |
| Aug 26, 2026 | 1.94 | 2.09 | 1.94 | 2.09 | 2.09 | +7.47% | 45,750 | 0.29 |
| Aug 25, 2026 | 1.98 | 1.98 | 1.84 | 1.94 | 1.94 | -1.77% | 20,000 | 0.12 |
| Aug 24, 2026 | 2.00 | 2.09 | 1.95 | 1.98 | 1.98 | -0.25% | 40,000 | 0.23 |