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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.91	0.9	0.9	0.91	0.87	198,600
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

Arta TechFin Corporation Limited (0279.HK) HKSE