Ficus Technology Holdings Limited (8107.HK) HKSE
0.18
+0.001(+0.56%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.18
+0.001(+0.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 230,000 |
| March 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 30,000 |
| March 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 85,000 |
| March 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 465,000 |
| March 24, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 15,000 |
| March 20, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 260,000 |
| March 19, 2026 | 0.16 | 0.18 | 0.18 | 0.18 | 0.16 | 120,000 |
| March 18, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 45,000 |
| March 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 70,000 |
| March 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| March 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| March 11, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 10,000 |
| March 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
| March 03, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0 |
| March 02, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 110,000 |
| February 27, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 15,000 |
| February 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 50,000 |
| February 25, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 20,000 |
| February 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| February 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0 |
| February 20, 2026 | 0.17 | 0.19 | 0 | 0.19 | 0.17 | 40,000 |
| February 16, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 30,000 |
| February 13, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 30,000 |
| February 12, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 20,000 |
| February 11, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 210,000 |
| February 10, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 45,000 |
| February 09, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 0 |
| February 06, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 20,000 |
| February 05, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 35,000 |
| February 04, 2026 | 0.17 | 0.15 | 0 | 0.17 | 0.15 | 395,000 |
| February 03, 2026 | 0.17 | 0.18 | 0 | 0.18 | 0.17 | 65,000 |
| February 02, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 70,000 |
| January 30, 2026 | 0.16 | 0.18 | 0 | 0.18 | 0.16 | 75,000 |
| January 29, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 30,000 |
| January 28, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 0 |
| January 27, 2026 | 0.19 | 0.16 | 0 | 0.19 | 0.16 | 1.05M |
| January 26, 2026 | 0.18 | 0.16 | 0 | 0.18 | 0.16 | 1.57M |
| January 23, 2026 | 0.19 | 0.18 | 0 | 0.19 | 0.18 | 2.84M |
| January 22, 2026 | 0.22 | 0.19 | 0 | 0.22 | 0.19 | 1.87M |
| January 21, 2026 | 0.22 | 0.2 | 0 | 0.23 | 0.18 | 1.54M |
| January 20, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 1.69M |
| January 19, 2026 | 0.24 | 0.22 | 0 | 0.24 | 0.22 | 2.9M |
| January 16, 2026 | 0.26 | 0.24 | 0 | 0.26 | 0.24 | 2.25M |
| January 15, 2026 | 0.28 | 0.26 | 0 | 0.28 | 0.26 | 3.14M |
| January 14, 2026 | 0.31 | 0.3 | 0 | 0.31 | 0.28 | 1.46M |
| January 13, 2026 | 0.36 | 0.34 | 0 | 0.37 | 0.34 | 155,000 |
| January 12, 2026 | 0.31 | 0.31 | 0 | 0.31 | 0.31 | 65,000 |
| January 09, 2026 | 0.32 | 0.31 | 0 | 0.32 | 0.3 | 420,000 |
| January 08, 2026 | 0.32 | 0.33 | 0 | 0.33 | 0.32 | 130,000 |
| January 07, 2026 | 0.32 | 0.32 | 0 | 0.32 | 0.31 | 1.11M |
| January 06, 2026 | 0.33 | 0.34 | 0 | 0.34 | 0.32 | 605,000 |
| January 05, 2026 | 0.36 | 0.34 | 0 | 0.36 | 0.32 | 655,000 |
| January 02, 2026 | 0.32 | 0.35 | 0 | 0.35 | 0.32 | 200,000 |
| December 31, 2025 | 0.4 | 0.34 | 0 | 0.4 | 0.34 | 5.79M |
| December 30, 2025 | 0.39 | 0.39 | 0 | 0.4 | 0.36 | 1.7M |
| December 29, 2025 | 0.35 | 0.39 | 0 | 0.4 | 0.34 | 3.35M |
| December 24, 2025 | 0.39 | 0.36 | 0 | 0.4 | 0.34 | 3.17M |
| December 23, 2025 | 0.33 | 0.38 | 0 | 0.39 | 0.33 | 5.51M |
| December 22, 2025 | 0.28 | 0.33 | 0 | 0.34 | 0.28 | 375,000 |
| December 19, 2025 | 0.29 | 0.3 | 0 | 0.3 | 0.28 | 25,000 |