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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Arta TechFin Corporation Limited (0279.HK) HKSE