Want to see HK:8333 full AI Analyst Report?
Astrum Financial Holdings Limited (8333) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.54 | 0.61 | 0.54 | 0.54 | 0.54 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.00% | 1,880,000 | 133.08 |
| Oct 27, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.26% | 20,000 | 1.45 |
| Oct 26, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.57 | 0.60 | 0.56 | 0.57 | 0.57 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | -19.72% | 130,000 | 10.41 |
| Oct 20, 2026 | 0.71 | 0.75 | 0.59 | 0.71 | 0.71 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.71 | 0.71 | 0.61 | 0.71 | 0.71 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.71 | 0.71 | 0.61 | 0.71 | 0.71 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.71 | 0.75 | 0.60 | 0.71 | 0.71 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.71 | 0.76 | 0.71 | 0.71 | 0.71 | +3.65% | 0 | 0.00 |
| Oct 13, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | +0.00% | 10,000 | 0.79 |
| Oct 12, 2026 | 0.69 | 0.74 | 0.61 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.69 | 0.74 | 0.61 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.69 | 0.69 | 0.63 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.69 | 0.72 | 0.61 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | -5.52% | 15,000 | 1.16 |
| Oct 05, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | +1.40% | 10,000 | 0.78 |
| Oct 02, 2026 | 0.58 | 0.71 | 0.58 | 0.72 | 0.72 | +30.00% | 140,000 | 13.22 |
| Oct 01, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | +0.00% | 60,000 | 6.23 |
| Sep 28, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -9.09% | 100,000 | 12.43 |
| Sep 25, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +4.31% | 15,000 | 1.92 |
| Sep 24, 2026 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -6.45% | 5,000 | 0.65 |
| Sep 21, 2026 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | -8.15% | 45,000 | 6.41 |
| Sep 18, 2026 | 0.68 | 0.74 | 0.58 | 0.68 | 0.68 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.68 | 0.74 | 0.58 | 0.68 | 0.68 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.68 | 0.74 | 0.58 | 0.68 | 0.68 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.68 | 0.72 | 0.64 | 0.68 | 0.68 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.68 | 0.75 | 0.58 | 0.68 | 0.68 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.68 | 0.72 | 0.58 | 0.68 | 0.68 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | +5.47% | 10,000 | 1.40 |
| Sep 09, 2026 | 0.64 | 0.65 | 0.55 | 0.64 | 0.64 | +0.00% | 1,500 | 0.21 |
| Sep 08, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +13.27% | 10,000 | 1.44 |
| Sep 07, 2026 | 0.57 | 0.59 | 0.54 | 0.57 | 0.57 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.62 | 0.62 | 0.51 | 0.57 | 0.57 | -19.29% | 20,000 | 3.02 |
| Sep 02, 2026 | 0.70 | 0.75 | 0.62 | 0.70 | 0.70 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.70 | 0.74 | 0.62 | 0.70 | 0.70 | +0.00% | 100,000 | 19.27 |
| Aug 31, 2026 | 0.70 | 0.75 | 0.62 | 0.70 | 0.70 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.70 | 0.74 | 0.62 | 0.70 | 0.70 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.61 | 0.71 | 0.61 | 0.70 | 0.70 | -1.41% | 21,500 | 3.11 |
| Aug 26, 2026 | 0.71 | 0.71 | 0.61 | 0.71 | 0.71 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.71 | 0.75 | 0.61 | 0.71 | 0.71 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.71 | 0.72 | 0.61 | 0.71 | 0.71 | +0.00% | 0 | 0.00 |