HKSE - Delayed Quote HKD

WebX International Holdings Company Limited (8521.HK)

0.720

-0.020

(-2.70%)

At close: April 16 at 3:28:46 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.720	0.720	0.720	0.720	0.720	-
Apr 16, 2025	0.680	0.740	0.680	0.740	0.740	55,000
Apr 15, 2025	0.710	0.710	0.710	0.710	0.710	-
Apr 14, 2025	0.710	0.710	0.710	0.710	0.710	5,000
Apr 11, 2025	0.720	0.720	0.720	0.720	0.720	-
Apr 10, 2025	0.700	0.720	0.700	0.720	0.720	10,000
Apr 9, 2025	0.670	0.740	0.670	0.730	0.730	180,000
Apr 8, 2025	0.730	0.730	0.730	0.730	0.730	-
Apr 7, 2025	0.730	0.730	0.730	0.730	0.730	-
Apr 3, 2025	0.720	0.750	0.700	0.730	0.730	40,000
Apr 2, 2025	0.730	0.750	0.710	0.730	0.730	95,000
Apr 1, 2025	0.780	0.780	0.780	0.780	0.780	5,000
Mar 31, 2025	0.740	0.780	0.740	0.760	0.760	120,000
Mar 28, 2025	0.720	0.760	0.720	0.750	0.750	45,000
Mar 27, 2025	0.730	0.730	0.730	0.730	0.730	5,000
Mar 26, 2025	0.740	0.770	0.730	0.760	0.760	150,000
Mar 25, 2025	0.760	0.780	0.740	0.780	0.780	85,000
Mar 24, 2025	0.780	0.780	0.780	0.780	0.780	-
Mar 21, 2025	0.780	0.830	0.780	0.780	0.780	80,000
Mar 20, 2025	0.800	0.800	0.720	0.780	0.780	190,000
Mar 19, 2025	0.750	0.800	0.740	0.790	0.790	200,000
Mar 18, 2025	0.780	0.780	0.780	0.780	0.780	-
Mar 17, 2025	0.770	0.780	0.770	0.780	0.780	470,000
Mar 14, 2025	0.780	0.800	0.770	0.800	0.800	570,000
Mar 13, 2025	0.790	0.800	0.790	0.800	0.800	555,000
Mar 12, 2025	0.780	0.800	0.720	0.790	0.790	425,000
Mar 11, 2025	0.790	0.780	0.760	0.780	0.780	515,000
Mar 10, 2025	0.800	0.800	0.760	0.790	0.790	535,000
Mar 7, 2025	0.820	0.830	0.750	0.760	0.760	500,000
Mar 6, 2025	0.810	0.820	0.800	0.810	0.810	370,000
Mar 5, 2025	0.820	0.820	0.810	0.810	0.810	620,000
Mar 4, 2025	0.820	0.830	0.820	0.820	0.820	35,000
Mar 3, 2025	0.830	0.830	0.790	0.820	0.820	230,000
Feb 28, 2025	0.810	0.810	0.810	0.810	0.810	5,000
Feb 27, 2025	0.840	0.840	0.810	0.810	0.810	30,000
Feb 26, 2025	0.820	0.850	0.820	0.840	0.840	35,000
Feb 25, 2025	0.820	0.820	0.820	0.820	0.820	-
Feb 24, 2025	0.790	0.800	0.790	0.800	0.800	75,000
Feb 21, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 20, 2025	0.780	0.780	0.780	0.780	0.780	-
Feb 19, 2025	0.780	0.780	0.780	0.780	0.780	15,000
Feb 18, 2025	0.790	0.900	0.780	0.780	0.780	430,000
Feb 17, 2025	0.800	0.800	0.750	0.750	0.750	565,000
Feb 14, 2025	0.840	0.860	0.800	0.840	0.840	390,000
Feb 13, 2025	0.880	0.880	0.880	0.880	0.880	-
Feb 12, 2025	0.900	0.900	0.830	0.880	0.880	25,000
Feb 11, 2025	0.880	0.880	0.880	0.880	0.880	-
Feb 10, 2025	0.880	0.880	0.880	0.880	0.880	-
Feb 7, 2025	0.880	0.880	0.880	0.880	0.880	-
Feb 6, 2025	0.870	0.880	0.870	0.880	0.880	125,000
Feb 5, 2025	0.880	0.880	0.850	0.880	0.880	390,000
Feb 4, 2025	0.880	0.880	0.880	0.880	0.880	100,000
Feb 3, 2025	0.920	0.920	0.920	0.920	0.920	-
Jan 28, 2025	0.920	0.920	0.920	0.920	0.920	-
Jan 27, 2025	0.930	0.930	0.930	0.930	0.930	-
Jan 24, 2025	0.870	0.870	0.870	0.870	0.870	-
Jan 23, 2025	0.870	0.900	0.860	0.870	0.870	130,000
Jan 22, 2025	0.870	0.870	0.860	0.860	0.860	45,000
Jan 21, 2025	0.870	0.900	0.870	0.900	0.900	40,000
Jan 20, 2025	0.870	0.960	0.830	0.900	0.900	610,000
Jan 17, 2025	0.890	0.890	0.870	0.870	0.870	15,000
Jan 16, 2025	0.900	0.900	0.880	0.880	0.880	15,000
Jan 15, 2025	0.890	0.890	0.840	0.840	0.840	55,000
Jan 14, 2025	0.860	0.880	0.850	0.880	0.880	90,000
Jan 13, 2025	0.920	0.920	0.880	0.880	0.880	40,000
Jan 10, 2025	0.920	0.920	0.920	0.920	0.920	-
Jan 9, 2025	0.920	0.920	0.920	0.920	0.920	5,000
Jan 8, 2025	0.940	0.940	0.940	0.940	0.940	-
Jan 7, 2025	0.950	0.950	0.950	0.940	0.940	25,000
Jan 6, 2025	0.910	0.990	0.910	0.930	0.930	735,000
Jan 3, 2025	0.910	0.910	0.900	0.910	0.910	30,000
Jan 2, 2025	0.940	0.940	0.870	0.900	0.900	330,000
Dec 31, 2024	0.930	0.930	0.930	0.930	0.930	-
Dec 30, 2024	0.920	0.920	0.920	0.920	0.920	5,000
Dec 27, 2024	0.930	0.950	0.870	0.900	0.900	455,000
Dec 24, 2024	0.930	0.930	0.930	0.930	0.930	-
Dec 23, 2024	0.860	0.890	0.850	0.850	0.850	40,000
Dec 20, 2024	0.930	0.930	0.930	0.930	0.930	25,000
Dec 19, 2024	0.930	0.930	0.930	0.930	0.930	-
Dec 18, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 17, 2024	0.890	0.950	0.890	0.930	0.930	325,000
Dec 16, 2024	0.860	0.890	0.840	0.860	0.860	105,000
Dec 13, 2024	0.880	0.930	0.880	0.910	0.910	305,000
Dec 12, 2024	0.880	0.880	0.880	0.880	0.880	5,000
Dec 11, 2024	0.900	0.900	0.890	0.900	0.900	230,000
Dec 10, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 9, 2024	0.870	0.900	0.850	0.900	0.900	100,000
Dec 6, 2024	0.850	0.870	0.810	0.870	0.870	70,000
Dec 5, 2024	0.860	0.880	0.850	0.880	0.880	55,000
Dec 4, 2024	0.880	0.880	0.880	0.880	0.880	10,000
Dec 3, 2024	0.860	0.880	0.860	0.880	0.880	20,000
Dec 2, 2024	0.860	0.860	0.860	0.860	0.860	5,000
Nov 29, 2024	0.870	0.870	0.820	0.870	0.870	55,000
Nov 28, 2024	0.870	0.870	0.860	0.870	0.870	15,000
Nov 27, 2024	0.880	0.880	0.880	0.880	0.880	-
Nov 26, 2024	0.880	0.880	0.880	0.880	0.880	-
Nov 25, 2024	0.870	0.870	0.850	0.870	0.870	105,000
Nov 22, 2024	0.880	0.880	0.880	0.880	0.880	-
Nov 21, 2024	0.880	0.880	0.880	0.880	0.880	-
Nov 20, 2024	0.900	0.900	0.840	0.880	0.880	35,000
Nov 19, 2024	0.910	0.910	0.760	0.880	0.880	80,000
Nov 18, 2024	0.910	0.910	0.910	0.910	0.910	-
Nov 15, 2024	0.920	0.920	0.870	0.910	0.910	145,000
Nov 14, 2024	0.860	0.910	0.860	0.910	0.910	50,000
Nov 13, 2024	0.890	0.890	0.850	0.860	0.860	150,000
Nov 12, 2024	0.880	0.930	0.860	0.860	0.860	120,000
Nov 11, 2024	0.840	0.880	0.830	0.880	0.880	1,105,000
Nov 8, 2024	0.810	0.850	0.810	0.840	0.840	225,000
Nov 7, 2024	0.760	0.830	0.690	0.830	0.830	120,000
Nov 6, 2024	0.760	0.760	0.760	0.760	0.760	10,000
Nov 5, 2024	0.770	0.770	0.770	0.770	0.770	-
Nov 4, 2024	0.770	0.770	0.770	0.770	0.770	40,000
Nov 1, 2024	0.770	0.770	0.640	0.760	0.760	260,000
Oct 31, 2024	0.720	0.790	0.720	0.770	0.770	50,000
Oct 30, 2024	0.720	0.720	0.720	0.720	0.720	-
Oct 29, 2024	0.620	0.790	0.620	0.720	0.720	85,000
Oct 28, 2024	0.680	0.680	0.680	0.680	0.680	-
Oct 25, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 24, 2024	0.690	0.690	0.690	0.690	0.690	5,000
Oct 23, 2024	0.600	0.690	0.600	0.600	0.600	25,000
Oct 22, 2024	0.600	0.600	0.600	0.600	0.600	5,000
Oct 21, 2024	0.580	0.600	0.580	0.600	0.600	30,000
Oct 18, 2024	0.560	0.600	0.560	0.600	0.600	15,000
Oct 17, 2024	0.650	0.650	0.630	0.630	0.630	15,000
Oct 16, 2024	0.670	0.670	0.670	0.670	0.670	-
Oct 15, 2024	0.680	0.680	0.680	0.680	0.680	-
Oct 14, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 10, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 9, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 8, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 7, 2024	0.690	0.690	0.650	0.690	0.690	195,000
Oct 4, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 3, 2024	0.660	0.690	0.650	0.690	0.690	315,000
Oct 2, 2024	0.650	0.700	0.650	0.700	0.700	275,000
Sep 30, 2024	0.660	0.710	0.630	0.710	0.710	250,000
Sep 27, 2024	0.710	0.710	0.710	0.710	0.710	145,000
Sep 26, 2024	0.710	0.710	0.710	0.710	0.710	-
Sep 25, 2024	0.710	0.710	0.710	0.710	0.710	5,000
Sep 24, 2024	0.690	0.700	0.680	0.680	0.680	140,000
Sep 23, 2024	0.720	0.720	0.680	0.690	0.690	145,000
Sep 20, 2024	0.720	0.720	0.720	0.720	0.720	-
Sep 19, 2024	0.720	0.720	0.720	0.720	0.720	-
Sep 17, 2024	0.690	0.750	0.690	0.730	0.730	155,000
Sep 16, 2024	0.750	0.750	0.750	0.750	0.750	-
Sep 13, 2024	0.760	0.760	0.760	0.760	0.760	5,000
Sep 12, 2024	0.680	0.760	0.680	0.760	0.760	75,000
Sep 11, 2024	0.760	0.760	0.760	0.760	0.760	-
Sep 10, 2024	0.720	0.770	0.710	0.770	0.770	125,000
Sep 9, 2024	0.770	0.780	0.750	0.750	0.750	70,000
Sep 5, 2024	0.820	0.820	0.760	0.800	0.800	110,000
Sep 4, 2024	0.780	0.870	0.720	0.800	0.800	1,170,000
Sep 3, 2024	0.730	0.780	0.700	0.780	0.780	225,000
Sep 2, 2024	0.750	0.780	0.720	0.780	0.780	525,000
Aug 30, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 29, 2024	0.800	0.820	0.780	0.780	0.780	120,000
Aug 28, 2024	0.800	0.800	0.800	0.800	0.800	-
Aug 27, 2024	0.780	0.830	0.730	0.730	0.730	410,000
Aug 26, 2024	0.790	0.790	0.790	0.790	0.790	200,000
Aug 23, 2024	0.790	0.790	0.790	0.790	0.790	-
Aug 22, 2024	0.810	0.810	0.790	0.790	0.790	645,000
Aug 21, 2024	0.810	0.810	0.800	0.800	0.800	355,000
Aug 20, 2024	0.830	0.880	0.810	0.820	0.820	50,000
Aug 19, 2024	0.790	0.790	0.790	0.790	0.790	-
Aug 16, 2024	0.800	0.800	0.790	0.790	0.790	210,000
Aug 15, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 14, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 13, 2024	0.790	0.790	0.780	0.790	0.790	105,000
Aug 12, 2024	0.850	0.850	0.850	0.850	0.850	-
Aug 9, 2024	0.850	0.850	0.850	0.850	0.850	-
Aug 8, 2024	0.840	0.900	0.780	0.850	0.850	330,000
Aug 7, 2024	0.820	0.900	0.810	0.900	0.900	930,000
Aug 6, 2024	0.770	0.780	0.760	0.780	0.780	70,000
Aug 5, 2024	0.810	0.820	0.760	0.760	0.760	1,040,000
Aug 2, 2024	0.830	0.880	0.800	0.850	0.850	295,000
Aug 1, 2024	0.820	0.950	0.790	0.880	0.880	1,090,000
Jul 31, 2024	0.780	0.780	0.780	0.780	0.780	-
Jul 30, 2024	0.780	0.780	0.780	0.780	0.780	-
Jul 29, 2024	0.800	0.800	0.770	0.800	0.800	50,000
Jul 26, 2024	0.800	0.800	0.800	0.800	0.800	5,000
Jul 25, 2024	0.790	0.800	0.790	0.800	0.800	90,000
Jul 24, 2024	0.720	0.800	0.670	0.800	0.800	1,035,000
Jul 23, 2024	0.680	0.720	0.650	0.720	0.720	215,000
Jul 22, 2024	0.660	0.730	0.660	0.700	0.700	225,000
Jul 19, 2024	0.720	0.720	0.650	0.660	0.660	145,000
Jul 18, 2024	0.730	0.730	0.670	0.700	0.700	335,000
Jul 17, 2024	0.730	0.730	0.720	0.720	0.720	10,000
Jul 16, 2024	0.730	0.730	0.730	0.730	0.730	-
Jul 15, 2024	0.740	0.740	0.730	0.740	0.740	60,000
Jul 12, 2024	0.730	0.780	0.730	0.730	0.730	75,000
Jul 11, 2024	0.730	0.730	0.710	0.720	0.720	80,000
Jul 10, 2024	0.750	0.750	0.750	0.750	0.750	-
Jul 9, 2024	0.740	0.790	0.740	0.750	0.750	25,000
Jul 8, 2024	0.790	0.790	0.760	0.760	0.760	30,000
Jul 5, 2024	0.810	0.810	0.810	0.810	0.810	-
Jul 4, 2024	0.750	0.820	0.740	0.820	0.820	310,000
Jul 3, 2024	0.750	0.750	0.750	0.750	0.750	10,000
Jul 2, 2024	0.730	0.750	0.730	0.750	0.750	260,000
Jun 28, 2024	0.750	0.750	0.730	0.730	0.730	115,000
Jun 27, 2024	0.750	0.770	0.730	0.730	0.730	210,000
Jun 26, 2024	0.800	0.800	0.740	0.750	0.750	70,000
Jun 25, 2024	0.820	0.830	0.750	0.800	0.800	375,000
Jun 24, 2024	0.840	0.840	0.790	0.820	0.820	330,000
Jun 21, 2024	0.830	0.890	0.720	0.870	0.870	1,395,000
Jun 20, 2024	0.890	0.950	0.790	0.820	0.820	1,550,000
Jun 19, 2024	0.950	0.980	0.880	0.890	0.890	555,000
Jun 18, 2024	0.980	0.980	0.850	0.930	0.930	935,000
Jun 17, 2024	0.870	0.970	0.860	0.930	0.930	1,706,000
Jun 14, 2024	0.830	0.900	0.820	0.890	0.890	1,280,000
Jun 13, 2024	0.820	0.880	0.770	0.830	0.830	875,000
Jun 12, 2024	0.740	0.850	0.680	0.820	0.820	1,545,000
Jun 11, 2024	0.610	0.750	0.610	0.740	0.740	1,570,500
Jun 7, 2024	0.570	0.620	0.530	0.610	0.610	1,235,000
Jun 6, 2024	0.550	0.600	0.520	0.550	0.550	1,390,000
Jun 5, 2024	0.570	0.600	0.530	0.550	0.550	1,105,000
Jun 4, 2024	0.495	0.570	0.495	0.570	0.570	2,485,000
Jun 3, 2024	0.495	0.495	0.470	0.495	0.495	420,000
May 31, 2024	0.455	0.475	0.445	0.475	0.475	560,000
May 30, 2024	0.485	0.485	0.425	0.445	0.445	910,000
May 29, 2024	0.490	0.495	0.475	0.485	0.485	440,000
May 28, 2024	0.455	0.500	0.450	0.500	0.500	2,229,500
May 27, 2024	0.460	0.495	0.410	0.490	0.490	1,120,000
May 24, 2024	0.420	0.470	0.420	0.460	0.460	1,240,000
May 23, 2024	0.360	0.425	0.395	0.420	0.420	1,090,000
May 22, 2024	0.350	0.420	0.350	0.395	0.395	285,000
May 21, 2024	0.380	0.390	0.365	0.380	0.380	680,000
May 20, 2024	0.395	0.410	0.350	0.390	0.390	1,145,000
May 17, 2024	0.345	0.420	0.340	0.390	0.390	4,120,000
May 16, 2024	0.300	0.340	0.280	0.335	0.335	1,605,000
May 14, 2024	0.270	0.300	0.270	0.300	0.300	1,235,000
May 13, 2024	0.240	0.290	0.240	0.260	0.260	125,000
May 10, 2024	0.210	0.210	0.210	0.210	0.210	-
May 9, 2024	0.207	0.207	0.207	0.210	0.210	25,000
May 8, 2024	0.239	0.239	0.239	0.239	0.239	-
May 7, 2024	0.240	0.240	0.240	0.240	0.240	-
May 6, 2024	0.250	0.250	0.210	0.240	0.240	300,000
May 3, 2024	0.280	0.280	0.280	0.280	0.280	-
May 2, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 30, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 29, 2024	0.280	0.280	0.280	0.280	0.280	10,000
Apr 26, 2024	0.290	0.290	0.290	0.290	0.290	-
Apr 25, 2024	0.295	0.295	0.290	0.290	0.290	175,000
Apr 24, 2024	0.295	0.295	0.295	0.295	0.295	-
Apr 23, 2024	0.290	0.290	0.290	0.290	0.290	-
Apr 22, 2024	0.290	0.290	0.290	0.290	0.290	-
Apr 19, 2024	0.290	0.290	0.290	0.290	0.290	-
Apr 18, 2024	0.290	0.290	0.290	0.290	0.290	-
Apr 17, 2024	0.295	0.295	0.295	0.295	0.295	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WebX International Holdings Company Limited (8521.HK)