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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.95	0.92	0.92	0.95	0.9	1.08M
September 04, 2025	0.98	0.91	0.91	0.98	0.89	1M
September 03, 2025	0.86	0.93	0.93	0.94	0.85	2.85M
September 02, 2025	0.86	0.86	0.86	0.87	0.85	638,760
September 01, 2025	0.91	0.86	0.86	0.91	0.82	1.76M
August 29, 2025	0.87	0.85	0.85	0.87	0.84	311,900
August 28, 2025	0.87	0.83	0.83	0.87	0.83	520,279
August 27, 2025	0.84	0.84	0.84	0.85	0.83	224,000
August 26, 2025	0.85	0.82	0.82	0.85	0.82	1.61M
August 25, 2025	0.88	0.85	0.85	0.88	0.82	612,700
August 22, 2025	0.85	0.85	0.85	0.85	0.8	334,300
August 21, 2025	0.86	0.85	0.85	0.86	0.82	104,700
August 20, 2025	0.82	0.83	0.83	0.84	0.81	110,600
August 19, 2025	0.86	0.85	0.85	0.86	0.81	654,200
August 18, 2025	0.88	0.85	0.85	0.88	0.83	560,400
August 15, 2025	0.82	0.84	0.84	0.84	0.8	274,100
August 14, 2025	0.81	0.82	0.82	0.84	0.8	538,300
August 13, 2025	0.84	0.84	0.84	0.84	0.82	317,400
August 12, 2025	0.88	0.87	0.87	0.88	0.82	511,300
August 11, 2025	0.88	0.85	0.85	0.9	0.81	162,400
August 08, 2025	0.87	0.83	0.83	0.87	0.83	155,300
August 07, 2025	0.88	0.85	0.85	0.88	0.77	369,700
August 06, 2025	0.88	0.87	0.87	0.88	0.85	130,200
August 05, 2025	0.88	0.87	0.87	0.88	0.82	374,700
August 04, 2025	0.89	0.87	0.87	0.89	0.83	255,500
August 01, 2025	0.93	0.87	0.87	0.93	0.86	182,001
July 31, 2025	1	0.9	0.9	1	0.87	338,503
July 30, 2025	0.88	0.87	0.87	0.88	0.82	591,301
July 29, 2025	0.84	0.88	0.88	0.88	0.82	343,000
July 28, 2025	0.86	0.88	0.88	0.88	0.84	211,400
July 25, 2025	0.88	0.88	0.88	0.88	0.84	236,580
July 24, 2025	0.88	0.88	0.88	0.88	0.84	273,504
July 23, 2025	0.86	0.88	0.88	0.88	0.84	279,400
July 22, 2025	0.88	0.88	0.88	0.88	0.84	289,590
July 21, 2025	0.88	0.9	0.9	0.9	0.84	981,600
July 18, 2025	0.82	0.88	0.88	0.88	0.8	611,500
July 17, 2025	0.82	0.8	0.8	0.84	0.8	257,400
July 16, 2025	0.84	0.84	0.84	0.86	0.8	598,500
July 15, 2025	0.88	0.84	0.84	0.88	0.82	644,701
July 14, 2025	0.86	0.88	0.88	0.88	0.84	332,100
July 11, 2025	0.84	0.86	0.86	0.94	0.8	1.3M
July 10, 2025	0.86	0.82	0.82	0.86	0.78	233,700
July 09, 2025	0.88	0.84	0.84	0.88	0.78	929,900
July 08, 2025	0.78	0.8	0.8	0.8	0.74	328,800
July 07, 2025	0.82	0.8	0.8	0.82	0.76	252,000
July 04, 2025	0.88	0.78	0.78	0.88	0.74	928,200
July 03, 2025	0.92	0.82	0.82	0.92	0.78	1.09M
July 02, 2025	0.94	0.92	0.92	0.96	0.88	356,000
June 30, 2025	0.98	0.92	0.92	0.98	0.84	604,800
June 27, 2025	0.92	0.88	0.88	1	0.84	1.49M
June 26, 2025	0.84	0.92	0.92	1	0.74	6.49M
June 25, 2025	0.7	0.76	0.76	0.8	0.64	935,740
June 24, 2025	0.7	0.68	0.68	0.7	0.66	50,400
June 23, 2025	0.68	0.68	0.68	0.7	0.66	224,100
June 20, 2025	0.68	0.68	0.68	0.68	0.66	98,700
June 19, 2025	0.7	0.66	0.66	0.7	0.62	290,400
June 18, 2025	0.68	0.64	0.64	0.68	0.62	205,000
June 17, 2025	0.66	0.66	0.66	0.66	0.62	216,100
June 16, 2025	0.64	0.66	0.66	0.68	0.62	55,500
June 13, 2025	0.7	0.66	0.66	0.7	0.64	283,500

Arta TechFin Corporation Limited (0279.HK) HKSE