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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.63	0.63	0.63	0.63	0.63	15,600
February 16, 2026	0.63	0.63	0.63	0.63	0.63	0
February 13, 2026	0.61	0.63	0.63	0.63	0.61	42,000
February 12, 2026	0.58	0.61	0.61	0.61	0.58	102,000
February 11, 2026	0.58	0.59	0.59	0.59	0.57	69,000
February 10, 2026	0.58	0.6	0.6	0.6	0.58	23,600
February 09, 2026	0.63	0.6	0.6	0.64	0.58	584,106
February 06, 2026	0.62	0.62	0.62	0.62	0.57	433,500
February 05, 2026	0.61	0.61	0.61	0.62	0.59	565,800
February 04, 2026	0.62	0.59	0.59	0.63	0.59	494,500
February 03, 2026	0.61	0.6	0.6	0.62	0.59	174,100
February 02, 2026	0.65	0.64	0.64	0.65	0.6	307,600
January 30, 2026	0.64	0.65	0.65	0.65	0.62	252,000
January 29, 2026	0.7	0.66	0.66	0.7	0.63	481,600
January 28, 2026	0.63	0.69	0.69	0.69	0.62	8.32M
January 27, 2026	0.64	0.63	0.63	0.64	0.61	16.08M
January 26, 2026	0.59	0.61	0.61	0.63	0.59	324,700
January 23, 2026	0.66	0.59	0.59	0.66	0.58	187,700
January 22, 2026	0.65	0.64	0.64	0.65	0.59	103,100
January 21, 2026	0.61	0.61	0.61	0.62	0.58	144,000
January 20, 2026	0.57	0.62	0.62	0.63	0.57	68,724
January 19, 2026	0.67	0.62	0.62	0.67	0.62	18,000
January 16, 2026	0.6	0.61	0.61	0.68	0.58	14.56M
January 15, 2026	0.54	0.6	0.6	0.63	0.54	554,100
January 14, 2026	0.54	0.54	0.54	0.54	0.52	459,900
January 13, 2026	0.58	0.56	0.56	0.59	0.55	199,102
January 12, 2026	0.58	0.57	0.57	0.59	0.55	186,701
January 09, 2026	0.59	0.57	0.57	0.59	0.56	65,300
January 08, 2026	0.58	0.58	0.58	0.58	0.58	6,900
January 07, 2026	0.56	0.57	0.57	0.59	0.56	225,000
January 06, 2026	0.58	0.57	0.57	0.58	0.56	61,000
January 05, 2026	0.59	0.58	0.58	0.59	0.57	66,100
January 02, 2026	0.58	0.58	0.58	0.6	0.56	204,000
December 31, 2025	0.57	0.58	0.58	0.58	0.57	46,600
December 30, 2025	0.58	0.58	0.58	0.59	0.56	360,400
December 29, 2025	0.64	0.6	0.6	0.64	0.58	1.14M
December 24, 2025	0.63	0.63	0.63	0.69	0.6	318,221
December 23, 2025	0.6	0.62	0.62	0.63	0.6	58,800
December 22, 2025	0.67	0.6	0.6	0.67	0.6	129,000
December 19, 2025	0.61	0.64	0.64	0.64	0.61	150,801
December 18, 2025	0.62	0.62	0.62	0.63	0.59	448,300
December 17, 2025	0.63	0.65	0.65	0.67	0.63	162,002
December 16, 2025	0.64	0.63	0.63	0.64	0.62	9.65M
December 15, 2025	0.62	0.64	0.64	0.64	0.62	53,200
December 12, 2025	0.64	0.64	0.64	0.65	0.64	57,500
December 11, 2025	0.65	0.65	0.65	0.75	0.64	584,600
December 10, 2025	0.67	0.63	0.63	0.67	0.63	404,000
December 09, 2025	0.68	0.69	0.69	0.7	0.68	24,340
December 08, 2025	0.67	0.71	0.71	0.75	0.67	42,000
December 05, 2025	0.69	0.69	0.69	0.69	0.69	564,400
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

Arta TechFin Corporation Limited (0279.HK) HKSE