First Tractor Company Limited (0038.HK) HKSE
8.30
-0.07(-0.84%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.30
-0.07(-0.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.59 | 8.3 | 8.3 | 8.7 | 8.15 | 1.17M |
| April 01, 2026 | 8.36 | 8.37 | 8.37 | 8.54 | 8.33 | 3.51M |
| March 31, 2026 | 8.4 | 8.33 | 8.33 | 8.5 | 8.12 | 4.93M |
| March 30, 2026 | 8.4 | 8.41 | 8.41 | 8.73 | 8.21 | 5.37M |
| March 27, 2026 | 8.34 | 8.79 | 8.79 | 8.87 | 8.16 | 5.07M |
| March 26, 2026 | 8.8 | 8.55 | 8.55 | 9.03 | 8.47 | 6.22M |
| March 25, 2026 | 8.75 | 8.83 | 8.83 | 8.94 | 8.69 | 2.02M |
| March 24, 2026 | 8.66 | 8.75 | 8.75 | 8.8 | 8.28 | 3.88M |
| March 23, 2026 | 8.5 | 8.4 | 8.4 | 8.53 | 8.2 | 5.21M |
| March 20, 2026 | 8.64 | 8.69 | 8.69 | 8.84 | 8.58 | 3.18M |
| March 19, 2026 | 9.02 | 8.6 | 8.6 | 9.02 | 8.55 | 5.99M |
| March 18, 2026 | 9.3 | 9.11 | 9.11 | 9.39 | 9.05 | 2.65M |
| March 17, 2026 | 9.58 | 9.3 | 9.3 | 9.65 | 9.29 | 5.86M |
| March 16, 2026 | 9.97 | 9.47 | 9.47 | 10.13 | 9.37 | 7.21M |
| March 13, 2026 | 10 | 9.82 | 9.82 | 10.2 | 9.49 | 10.86M |
| March 12, 2026 | 9.24 | 10.15 | 10.15 | 10.2 | 9.14 | 15.07M |
| March 11, 2026 | 9.5 | 9.33 | 9.33 | 9.5 | 9.22 | 2.86M |
| March 10, 2026 | 9.37 | 9.49 | 9.49 | 9.62 | 9.37 | 408,000 |
| March 09, 2026 | 9.4 | 9.33 | 9.33 | 9.62 | 9.15 | 7.88M |
| March 06, 2026 | 9.47 | 9.78 | 9.78 | 9.88 | 9.13 | 3.88M |
| March 05, 2026 | 9.2 | 9.36 | 9.36 | 9.52 | 9.2 | 4.01M |
| March 04, 2026 | 9 | 9.14 | 9.14 | 9.41 | 8.91 | 2.14M |
| March 03, 2026 | 9.56 | 9.14 | 9.14 | 9.56 | 9.05 | 4.67M |
| March 02, 2026 | 9.95 | 9.55 | 9.55 | 9.95 | 9.38 | 5.96M |
| February 27, 2026 | 10.21 | 9.96 | 9.96 | 10.25 | 9.81 | 5.35M |
| February 26, 2026 | 10.28 | 10.4 | 10.4 | 10.6 | 10.12 | 7.65M |
| February 25, 2026 | 10.15 | 10.29 | 10.29 | 10.59 | 10.15 | 3.91M |
| February 24, 2026 | 9.95 | 10.19 | 10.19 | 10.19 | 9.65 | 5.27M |
| February 23, 2026 | 9.68 | 9.9 | 9.9 | 9.9 | 9.68 | 1.04M |
| February 20, 2026 | 9.9 | 9.72 | 0 | 9.9 | 9.65 | 854,000 |
| February 16, 2026 | 9.8 | 9.76 | 0 | 9.8 | 9.65 | 320,040 |
| February 13, 2026 | 9.46 | 9.78 | 0 | 9.85 | 9.46 | 4.97M |
| February 12, 2026 | 9.12 | 9.49 | 0 | 9.5 | 9.12 | 2.43M |
| February 11, 2026 | 9.18 | 9.2 | 0 | 9.25 | 9.08 | 1.46M |
| February 10, 2026 | 8.96 | 9.11 | 0 | 9.16 | 8.74 | 2.31M |
| February 09, 2026 | 8.89 | 8.98 | 0 | 9.1 | 8.88 | 3.1M |
| February 06, 2026 | 9.05 | 8.85 | 0 | 9.18 | 8.82 | 2.47M |
| February 05, 2026 | 9.08 | 9.16 | 0 | 9.18 | 8.84 | 1.79M |
| February 04, 2026 | 9.2 | 9.18 | 0 | 9.6 | 9.16 | 3.68M |
| February 03, 2026 | 8.71 | 9.25 | 0 | 9.29 | 8.71 | 2.27M |
| February 02, 2026 | 9.1 | 8.93 | 0 | 9.2 | 8.71 | 5.28M |
| January 30, 2026 | 9.1 | 9.15 | 0 | 9.48 | 8.89 | 4.69M |
| January 29, 2026 | 9.09 | 9.1 | 0 | 9.18 | 9 | 1.87M |
| January 28, 2026 | 9.06 | 9.14 | 0 | 9.19 | 9.01 | 2.05M |
| January 27, 2026 | 9.1 | 9.27 | 0 | 9.45 | 9.05 | 5.27M |
| January 26, 2026 | 8.8 | 9.1 | 0 | 9.12 | 8.8 | 6.25M |
| January 23, 2026 | 8.75 | 8.8 | 0 | 8.92 | 8.65 | 2.88M |
| January 22, 2026 | 8.42 | 8.7 | 0 | 8.71 | 8.42 | 1.64M |
| January 21, 2026 | 8.75 | 8.56 | 0 | 8.75 | 8.37 | 1.84M |
| January 20, 2026 | 8.8 | 8.55 | 0 | 8.8 | 8.52 | 1.11M |
| January 19, 2026 | 8.34 | 8.69 | 0 | 8.72 | 8.34 | 4.28M |
| January 16, 2026 | 8.48 | 8.32 | 0 | 8.63 | 8.25 | 1.75M |
| January 15, 2026 | 8.35 | 8.41 | 0 | 8.53 | 8.3 | 2.02M |
| January 14, 2026 | 8.65 | 8.31 | 0 | 8.65 | 8.29 | 4.48M |
| January 13, 2026 | 8.67 | 8.59 | 0 | 8.68 | 8.52 | 2.92M |
| January 12, 2026 | 8.65 | 8.68 | 0 | 8.7 | 8.54 | 2.77M |
| January 09, 2026 | 8.59 | 8.69 | 0 | 8.75 | 8.52 | 1.73M |
| January 08, 2026 | 8.82 | 8.6 | 0 | 8.82 | 8.53 | 2.19M |
| January 07, 2026 | 8.75 | 8.81 | 0 | 8.93 | 8.67 | 3.62M |
| January 06, 2026 | 8.44 | 8.65 | 0 | 8.75 | 8.41 | 5.18M |