Ficus Technology Holdings Limited - 8107.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.39	0.34	0.34	0.39	0.34	10,000
November 06, 2025	0.37	0.34	0.34	0.37	0.34	30,000
November 05, 2025	0.35	0.33	0.33	0.36	0.31	115,000
November 04, 2025	0.32	0.32	0.32	0.32	0.32	0
November 03, 2025	0.26	0.32	0.32	0.32	0.26	715,000
October 31, 2025	0.32	0.31	0.31	0.33	0.31	45,000
October 30, 2025	0.28	0.28	0.28	0.33	0.28	495,000
October 28, 2025	0.34	0.35	0.35	0.36	0.34	55,000
October 27, 2025	0.36	0.36	0.36	0.36	0.36	0
October 26, 2025	0.36	0.36	0.36	0.36	0.36	0
October 24, 2025	0.4	0.36	0.36	0.41	0.35	935,000
October 23, 2025	0.43	0.43	0.43	0.44	0.43	935,000
October 22, 2025	0.5	0.44	0.44	0.5	0.44	20,000
October 21, 2025	0.48	0.42	0.42	0.48	0.42	385,000
October 20, 2025	0.5	0.48	0.48	0.5	0.48	25,000
October 17, 2025	0.5	0.48	0.48	0.5	0.48	110,000
October 16, 2025	0.53	0.46	0.46	0.53	0.45	400,000
October 15, 2025	0.45	0.49	0.49	0.5	0.45	310,000
October 14, 2025	0.5	0.46	0.46	0.5	0.45	435,000
October 13, 2025	0.45	0.45	0.45	0.47	0.45	140,000
October 10, 2025	0.46	0.51	0.51	0.51	0.46	10,000
October 09, 2025	0.54	0.5	0.5	0.54	0.46	420,000
October 08, 2025	0.49	0.53	0.53	0.53	0.48	1.07M
October 06, 2025	0.53	0.55	0.55	0.55	0.53	335,000
October 03, 2025	0.48	0.55	0.55	0.55	0.48	50,000
October 02, 2025	0.52	0.5	0.5	0.52	0.5	255,000
September 30, 2025	0.51	0.51	0.51	0.52	0.51	390,000
September 29, 2025	0.53	0.5	0.5	0.54	0.49	685,000
September 26, 2025	0.57	0.53	0.53	0.59	0.53	1.84M
September 25, 2025	0.55	0.57	0.57	0.57	0.54	2.23M
September 24, 2025	0.49	0.55	0.55	0.55	0.49	2.76M
September 23, 2025	0.48	0.49	0.49	0.49	0.48	1.65M
September 22, 2025	0.47	0.48	0.48	0.48	0.47	605,000
September 19, 2025	0.47	0.48	0.48	0.49	0.47	850,000
September 18, 2025	0.46	0.48	0.48	0.49	0.46	1.05M
September 17, 2025	0.45	0.45	0.45	0.49	0.45	2.07M
September 16, 2025	0.4	0.45	0.45	0.47	0.4	3.09M
September 15, 2025	0.42	0.38	0.38	0.44	0.37	1.93M
September 12, 2025	0.41	0.42	0.42	0.43	0.41	435,000
September 11, 2025	0.41	0.41	0.41	0.43	0.41	1.49M
September 10, 2025	0.39	0.41	0.41	0.42	0.38	2.33M
September 09, 2025	0.38	0.39	0.39	0.45	0.34	7.89M
September 08, 2025	0.21	0.38	0.38	0.42	0.2	21.7M
September 05, 2025	0.21	0.2	0.2	0.21	0.2	55,000
September 04, 2025	0.2	0.2	0.2	0.22	0.19	335,000
September 03, 2025	0.22	0.2	0.2	0.22	0.18	40,000
September 02, 2025	0.21	0.2	0.2	0.21	0.2	5,000
September 01, 2025	0.19	0.2	0.2	0.2	0.19	20,000
August 29, 2025	0.2	0.19	0.19	0.2	0.19	5,000
August 28, 2025	0.19	0.2	0.2	0.2	0.19	290,000
August 27, 2025	0.22	0.19	0.19	0.22	0.19	745,000
August 26, 2025	0.22	0.2	0.2	0.22	0.19	590,000
August 25, 2025	0.23	0.2	0.2	0.27	0.19	910,000
August 22, 2025	0.22	0.2	0.2	0.22	0.19	440,000
August 21, 2025	0.22	0.2	0.2	0.22	0.18	910,000
August 20, 2025	0.22	0.2	0.2	0.22	0.2	510,000
August 19, 2025	0.22	0.21	0.21	0.22	0.2	405,000
August 18, 2025	0.24	0.2	0.2	0.24	0.2	455,000
August 15, 2025	0.22	0.21	0.21	0.22	0.2	520,000
August 14, 2025	0.21	0.22	0.22	0.22	0.2	1.45M

Ficus Technology Holdings Limited (8107.HK) HKSE