ETS Group Limited - 8031.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.48	0.5	0.5	0.5	0.48	8,000
February 16, 2026	0.49	0.49	0.49	0.5	0.46	92,000
February 13, 2026	0.54	0.5	0.5	0.54	0.46	1.26M
February 12, 2026	0.52	0.52	0.52	0.56	0.52	192,000
February 11, 2026	0.53	0.56	0.56	0.56	0.53	46,000
February 10, 2026	0.54	0.56	0.56	0.56	0.54	10,000
February 09, 2026	0.59	0.56	0.56	0.61	0.56	278,000
February 06, 2026	0.55	0.59	0.59	0.6	0.51	608,000
February 05, 2026	0.56	0.56	0.56	0.58	0.51	426,000
February 04, 2026	0.55	0.55	0.55	0.55	0.55	98,000
February 03, 2026	0.52	0.52	0.52	0.55	0.5	374,000
February 02, 2026	0.56	0.57	0.57	0.64	0.56	556,000
January 30, 2026	0.65	0.6	0.6	0.66	0.58	480,000
January 29, 2026	0.55	0.65	0.65	0.68	0.55	2.9M
January 28, 2026	0.49	0.52	0.52	0.55	0.47	1.25M
January 27, 2026	0.54	0.5	0.5	0.54	0.5	1.5M
January 26, 2026	0.54	0.54	0.54	0.55	0.51	1.1M
January 23, 2026	0.61	0.57	0.57	0.61	0.54	1.44M
January 22, 2026	0.69	0.62	0.62	0.69	0.6	1.12M
January 21, 2026	0.71	0.69	0.69	0.77	0.61	6.83M
January 20, 2026	0.55	0.69	0.69	0.7	0.45	15.59M
January 19, 2026	0.33	0.33	0.33	0.33	0.33	0
January 16, 2026	0.33	0.33	0.33	0.33	0.33	0
January 15, 2026	0.33	0.33	0.33	0.33	0.33	0
January 14, 2026	0.33	0.33	0.33	0.33	0.33	0
January 13, 2026	0.33	0.33	0.33	0.33	0.33	0
January 12, 2026	0.31	0.33	0.33	0.33	0.31	36,000
January 09, 2026	0.34	0.28	0.28	0.34	0.27	52,000
January 08, 2026	0.34	0.34	0.34	0.34	0.3	110,000
January 07, 2026	0.35	0.35	0.35	0.35	0.35	200,000
January 06, 2026	0.35	0.35	0.35	0.35	0.35	2,000
January 05, 2026	0.36	0.34	0.34	0.36	0.34	592,000
January 02, 2026	0.32	0.35	0.35	0.37	0.32	732,000
December 31, 2025	0.32	0.32	0.32	0.32	0.3	348,000
December 30, 2025	0.3	0.32	0.32	0.33	0.29	1.21M
December 29, 2025	0.27	0.27	0.27	0.27	0.27	0
December 24, 2025	0.25	0.27	0.27	0.27	0.25	34,000
December 23, 2025	0.27	0.27	0.27	0.27	0.27	0
December 22, 2025	0.27	0.27	0.27	0.27	0.27	152,000
December 19, 2025	0.28	0.28	0.28	0.28	0.28	24,000
December 18, 2025	0.27	0.28	0.28	0.32	0.26	1.02M
December 17, 2025	0.25	0.26	0.26	0.26	0.25	470,000
December 16, 2025	0.24	0.24	0.24	0.24	0.24	516,000
December 15, 2025	0.23	0.22	0.22	0.23	0.22	186,000
December 12, 2025	0.22	0.22	0.22	0.22	0.22	220,000
December 11, 2025	0.21	0.2	0.2	0.22	0.2	422,000
December 10, 2025	0.18	0.2	0.2	0.2	0.18	304,000
December 09, 2025	0.16	0.18	0.18	0.19	0.16	276,000
December 08, 2025	0.15	0.15	0.15	0.15	0.15	302,000
December 05, 2025	0.15	0.15	0.15	0.15	0.15	94,000
December 04, 2025	0.15	0.14	0.14	0.15	0.14	254,000
December 03, 2025	0.14	0.14	0.14	0.14	0.14	98,000
December 02, 2025	0.14	0.14	0.14	0.14	0.14	82,000
December 01, 2025	0.15	0.15	0.15	0.15	0.15	0
November 28, 2025	0.14	0.15	0.15	0.15	0.13	474,000
November 27, 2025	0.16	0.16	0.16	0.16	0.16	0
November 26, 2025	0.14	0.16	0.16	0.16	0.14	20,000
November 25, 2025	0.14	0.14	0.14	0.14	0.14	0
November 24, 2025	0.14	0.14	0.14	0.14	0.14	0
November 21, 2025	0.15	0.14	0.14	0.15	0.14	444,000

ETS Group Limited (8031.HK) HKSE