Arta TechFin Corporation Limited - 0279.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.7	0.68	0.68	0.7	0.64	540,400
December 03, 2025	0.76	0.7	0.7	0.76	0.67	250,100
December 02, 2025	0.71	0.72	0.72	0.76	0.68	192,000
December 01, 2025	0.76	0.71	0.71	0.76	0.66	194,306
November 28, 2025	0.73	0.73	0.73	0.73	0.73	0
November 27, 2025	0.76	0.74	0.74	0.76	0.74	12,000
November 26, 2025	0.76	0.75	0.75	0.76	0.75	12,000
November 25, 2025	0.71	0.75	0.75	0.75	0.7	168,000
November 24, 2025	0.76	0.76	0.76	0.76	0.74	120,000
November 21, 2025	0.71	0.74	0.74	0.78	0.71	307,300
November 20, 2025	0.71	0.71	0.71	0.71	0.7	48,200
November 19, 2025	0.7	0.73	0.73	0.73	0.7	277,200
November 18, 2025	0.74	0.72	0.72	0.75	0.71	234,000
November 17, 2025	0.79	0.77	0.77	0.79	0.73	61,200
November 14, 2025	0.81	0.78	0.78	0.81	0.73	158,000
November 13, 2025	0.78	0.77	0.77	0.78	0.73	68,000
November 12, 2025	0.81	0.77	0.77	0.81	0.74	323,300
November 11, 2025	0.69	0.77	0.77	0.81	0.69	15.55M
November 10, 2025	0.65	0.69	0.69	0.69	0.65	247,500
November 07, 2025	0.68	0.67	0.67	0.68	0.65	92,500
November 06, 2025	0.65	0.69	0.69	0.69	0.65	269,100
November 05, 2025	0.65	0.66	0.66	0.66	0.64	205,802
November 04, 2025	0.66	0.68	0.68	0.68	0.65	570,300
November 03, 2025	0.68	0.65	0.65	0.72	0.64	666,700
October 31, 2025	0.67	0.69	0.69	0.69	0.64	676,800
October 30, 2025	0.7	0.69	0.69	0.71	0.66	314,600
October 28, 2025	0.73	0.71	0.71	0.73	0.68	726,800
October 27, 2025	0.72	0.72	0.72	0.76	0.71	963,100
October 24, 2025	0.82	0.74	0.74	0.82	0.74	1.96M
October 23, 2025	0.82	0.8	0.8	0.82	0.78	443,421
October 22, 2025	0.78	0.8	0.8	0.81	0.78	471,603
October 21, 2025	0.8	0.8	0.8	0.8	0.76	346,120
October 20, 2025	0.81	0.79	0.79	0.81	0.78	84,000
October 17, 2025	0.8	0.8	0.8	0.8	0.78	362,602
October 16, 2025	0.8	0.81	0.81	0.82	0.79	232,530
October 15, 2025	0.81	0.82	0.82	0.82	0.81	102,000
October 14, 2025	0.82	0.82	0.82	0.83	0.81	354,300
October 13, 2025	0.83	0.82	0.82	0.83	0.8	1.74M
October 10, 2025	0.83	0.83	0.83	0.85	0.83	443,500
October 09, 2025	0.83	0.86	0.86	0.86	0.81	808,400
October 08, 2025	0.85	0.84	0.84	0.85	0.82	614,400
October 06, 2025	0.85	0.84	0.84	0.86	0.82	1.03M
October 03, 2025	0.86	0.84	0.84	0.89	0.83	947,427
October 02, 2025	0.91	0.85	0.85	0.91	0.84	1.39M
September 30, 2025	0.92	0.87	0.87	0.93	0.86	753,400
September 29, 2025	0.84	0.93	0.93	0.95	0.82	31.23M
September 26, 2025	0.86	0.85	0.85	0.86	0.82	11.41M
September 25, 2025	0.87	0.85	0.85	0.87	0.84	285,000
September 24, 2025	0.87	0.85	0.85	0.87	0.83	504,000
September 23, 2025	0.87	0.86	0.86	0.87	0.82	1.41M
September 22, 2025	0.84	0.83	0.83	0.85	0.82	7.71M
September 19, 2025	0.86	0.83	0.83	0.86	0.82	270,000
September 18, 2025	0.83	0.84	0.84	0.84	0.81	246,624
September 17, 2025	0.84	0.82	0.82	0.84	0.8	519,400
September 16, 2025	0.84	0.83	0.83	0.84	0.8	633,900
September 15, 2025	0.85	0.82	0.82	0.86	0.81	1.19M
September 12, 2025	0.84	0.85	0.85	0.86	0.84	231,300
September 11, 2025	0.89	0.86	0.86	0.89	0.83	973,800
September 10, 2025	0.84	0.86	0.86	0.88	0.84	518,800
September 09, 2025	0.91	0.89	0.89	0.91	0.81	1.51M

Arta TechFin Corporation Limited (0279.HK) HKSE