China Boton Group Company Limited (3318.HK) HKSE
1.50
-0.05(-3.23%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.50
-0.05(-3.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.53 | 1.5 | 1.5 | 1.53 | 1.5 | 138,000 |
| April 01, 2026 | 1.57 | 1.55 | 1.55 | 1.57 | 1.55 | 50,099 |
| March 31, 2026 | 1.59 | 1.5 | 1.5 | 1.59 | 1.5 | 90,000 |
| March 26, 2026 | 1.65 | 1.6 | 1.6 | 1.65 | 1.6 | 186,000 |
| March 25, 2026 | 1.7 | 1.65 | 1.65 | 1.7 | 1.65 | 60,000 |
| March 24, 2026 | 1.68 | 1.71 | 1.71 | 1.77 | 1.65 | 284,000 |
| March 23, 2026 | 1.76 | 1.7 | 1.7 | 1.76 | 1.7 | 178,000 |
| March 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4,000 |
| March 19, 2026 | 1.82 | 1.89 | 1.89 | 1.89 | 1.8 | 114,000 |
| March 18, 2026 | 1.92 | 1.83 | 1.83 | 1.92 | 1.8 | 288,000 |
| March 17, 2026 | 1.92 | 1.9 | 1.9 | 1.92 | 1.88 | 36,000 |
| March 16, 2026 | 1.92 | 1.9 | 1.9 | 1.92 | 1.86 | 60,000 |
| March 13, 2026 | 1.97 | 1.88 | 1.88 | 1.97 | 1.86 | 50,000 |
| March 12, 2026 | 1.9 | 1.92 | 1.92 | 1.94 | 1.82 | 460,000 |
| March 11, 2026 | 1.88 | 1.88 | 1.88 | 2.04 | 1.79 | 1.1M |
| March 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 30,000 |
| March 09, 2026 | 1.9 | 1.83 | 1.83 | 1.9 | 1.81 | 112,000 |
| March 06, 2026 | 1.8 | 1.85 | 1.85 | 1.86 | 1.78 | 650,000 |
| March 05, 2026 | 1.75 | 1.8 | 1.8 | 1.8 | 1.74 | 278,000 |
| March 04, 2026 | 1.78 | 1.74 | 1.74 | 1.78 | 1.7 | 66,000 |
| March 03, 2026 | 1.75 | 1.74 | 1.74 | 1.81 | 1.68 | 168,000 |
| March 02, 2026 | 1.7 | 1.75 | 1.75 | 1.78 | 1.7 | 140,000 |
| February 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 20,000 |
| February 26, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 2,000 |
| February 25, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.61 | 96,000 |
| February 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 6,000 |
| February 23, 2026 | 1.7 | 1.73 | 1.73 | 1.8 | 1.7 | 200,000 |
| February 20, 2026 | 1.71 | 1.71 | 0 | 1.72 | 1.71 | 34,000 |
| February 16, 2026 | 1.68 | 1.75 | 0 | 1.75 | 1.68 | 256,000 |
| February 13, 2026 | 1.68 | 1.68 | 0 | 1.68 | 1.68 | 60,000 |
| February 12, 2026 | 1.7 | 1.69 | 0 | 1.7 | 1.69 | 80,000 |
| February 11, 2026 | 1.71 | 1.69 | 0 | 1.71 | 1.68 | 42,000 |
| February 10, 2026 | 1.69 | 1.69 | 0 | 1.69 | 1.69 | 0 |
| February 09, 2026 | 1.7 | 1.69 | 0 | 1.7 | 1.69 | 60,000 |
| February 06, 2026 | 1.7 | 1.67 | 0 | 1.7 | 1.66 | 184,000 |
| February 05, 2026 | 1.84 | 1.68 | 0 | 1.84 | 1.68 | 390,000 |
| February 04, 2026 | 1.69 | 1.75 | 0 | 1.75 | 1.69 | 10,000 |
| February 03, 2026 | 1.71 | 1.7 | 0 | 1.71 | 1.68 | 474,000 |
| February 02, 2026 | 1.75 | 1.75 | 0 | 1.75 | 1.75 | 0 |
| January 30, 2026 | 1.73 | 1.8 | 0 | 1.8 | 1.7 | 234,000 |
| January 29, 2026 | 1.75 | 1.72 | 0 | 1.75 | 1.68 | 190,000 |
| January 28, 2026 | 1.78 | 1.75 | 0 | 1.83 | 1.75 | 376,000 |
| January 27, 2026 | 1.8 | 1.81 | 0 | 1.82 | 1.75 | 104,000 |
| January 26, 2026 | 1.72 | 1.86 | 0 | 1.86 | 1.71 | 306,000 |
| January 23, 2026 | 1.7 | 1.72 | 0 | 1.74 | 1.7 | 70,000 |
| January 22, 2026 | 1.7 | 1.7 | 0 | 1.75 | 1.66 | 362,150 |
| January 21, 2026 | 1.78 | 1.72 | 0 | 1.78 | 1.72 | 240,000 |
| January 20, 2026 | 1.7 | 1.78 | 0 | 1.9 | 1.7 | 790,000 |
| January 19, 2026 | 1.73 | 1.7 | 0 | 1.75 | 1.68 | 364,000 |
| January 16, 2026 | 1.7 | 1.66 | 0 | 1.71 | 1.66 | 152,000 |
| January 15, 2026 | 1.74 | 1.66 | 0 | 1.74 | 1.66 | 672,000 |
| January 14, 2026 | 1.71 | 1.71 | 0 | 1.71 | 1.68 | 236,000 |
| January 13, 2026 | 1.71 | 1.71 | 0 | 1.75 | 1.71 | 176,000 |
| January 12, 2026 | 1.66 | 1.71 | 0 | 1.71 | 1.66 | 256,000 |
| January 09, 2026 | 1.63 | 1.69 | 0 | 1.72 | 1.63 | 148,000 |
| January 08, 2026 | 1.7 | 1.66 | 0 | 1.71 | 1.66 | 238,000 |
| January 07, 2026 | 1.73 | 1.69 | 0 | 1.78 | 1.69 | 660,000 |
| January 06, 2026 | 1.74 | 1.73 | 0 | 1.74 | 1.62 | 594,000 |
| January 05, 2026 | 1.78 | 1.77 | 0 | 1.78 | 1.73 | 306,000 |
| January 02, 2026 | 1.72 | 1.8 | 0 | 1.8 | 1.72 | 130,000 |