HKSE - Delayed Quote HKD

ARTA TECHFIN (0279.HK)

0.032

-0.001

(-3.03%)

At close: April 17 at 10:16:46 AM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.032	0.032	0.032	0.032	0.032	-
Apr 16, 2025	0.033	0.033	0.033	0.033	0.033	12,000
Apr 15, 2025	0.031	0.032	0.031	0.032	0.032	1,158,009
Apr 14, 2025	0.035	0.035	0.031	0.033	0.033	2,270,003
Apr 11, 2025	0.035	0.035	0.031	0.033	0.033	544,000
Apr 10, 2025	0.031	0.034	0.030	0.033	0.033	4,166,018
Apr 9, 2025	0.033	0.033	0.029	0.031	0.031	1,098,006
Apr 8, 2025	0.029	0.033	0.029	0.032	0.032	2,376,000
Apr 7, 2025	0.032	0.032	0.025	0.030	0.030	5,764,000
Apr 3, 2025	0.032	0.035	0.032	0.034	0.034	2,786,000
Apr 2, 2025	0.034	0.035	0.032	0.032	0.032	3,942,000
Apr 1, 2025	0.033	0.035	0.032	0.035	0.035	2,716,360
Mar 31, 2025	0.036	0.036	0.030	0.034	0.034	20,378,240
Mar 28, 2025	0.036	0.037	0.035	0.035	0.035	3,550,006
Mar 27, 2025	0.036	0.037	0.036	0.037	0.037	810,000
Mar 26, 2025	0.036	0.037	0.035	0.036	0.036	336,600
Mar 25, 2025	0.035	0.037	0.035	0.037	0.037	816,051
Mar 24, 2025	0.037	0.038	0.036	0.036	0.036	6,526,000
Mar 21, 2025	0.038	0.038	0.036	0.038	0.038	3,672,000
Mar 20, 2025	0.037	0.038	0.037	0.038	0.038	3,318,000
Mar 19, 2025	0.037	0.038	0.037	0.038	0.038	1,506,003
Mar 18, 2025	0.039	0.039	0.037	0.037	0.037	4,900,024
Mar 17, 2025	0.040	0.040	0.038	0.038	0.038	1,411,236
Mar 14, 2025	0.038	0.041	0.038	0.039	0.039	5,989,080
Mar 13, 2025	0.037	0.038	0.036	0.038	0.038	2,754,000
Mar 12, 2025	0.038	0.039	0.037	0.038	0.038	4,320,003
Mar 11, 2025	0.038	0.038	0.037	0.037	0.037	4,200,000
Mar 10, 2025	0.038	0.039	0.037	0.039	0.039	276,000
Mar 7, 2025	0.039	0.040	0.037	0.039	0.039	816,000
Mar 6, 2025	0.038	0.041	0.037	0.039	0.039	3,490,048
Mar 5, 2025	0.040	0.040	0.037	0.038	0.038	2,478,000
Mar 4, 2025	0.039	0.040	0.037	0.039	0.039	3,360,000
Mar 3, 2025	0.040	0.040	0.040	0.040	0.040	-
Feb 28, 2025	0.041	0.041	0.037	0.039	0.039	2,766,000
Feb 27, 2025	0.040	0.041	0.039	0.040	0.040	410,000
Feb 26, 2025	0.041	0.041	0.037	0.040	0.040	5,382,000
Feb 25, 2025	0.041	0.041	0.039	0.040	0.040	954,000
Feb 24, 2025	0.040	0.041	0.039	0.041	0.041	1,104,000
Feb 21, 2025	0.039	0.041	0.038	0.041	0.041	4,522,369
Feb 20, 2025	0.040	0.040	0.038	0.039	0.039	2,816,000
Feb 19, 2025	0.041	0.041	0.038	0.039	0.039	4,378,000
Feb 18, 2025	0.042	0.042	0.040	0.041	0.041	1,982,000
Feb 17, 2025	0.039	0.042	0.037	0.041	0.041	14,890,000
Feb 14, 2025	0.037	0.039	0.037	0.038	0.038	3,044,000
Feb 13, 2025	0.037	0.044	0.036	0.038	0.038	16,268,000
Feb 12, 2025	0.038	0.039	0.036	0.037	0.037	1,794,000
Feb 11, 2025	0.036	0.038	0.035	0.038	0.038	3,542,015
Feb 10, 2025	0.037	0.037	0.035	0.035	0.035	4,200,000
Feb 7, 2025	0.036	0.038	0.035	0.038	0.038	3,192,006
Feb 6, 2025	0.035	0.038	0.035	0.037	0.037	3,674,000
Feb 5, 2025	0.037	0.037	0.034	0.036	0.036	1,502,000
Feb 4, 2025	0.036	0.038	0.035	0.036	0.036	2,880,000
Feb 3, 2025	0.036	0.036	0.036	0.036	0.036	-
Jan 28, 2025	0.036	0.036	0.036	0.036	0.036	-
Jan 27, 2025	0.036	0.038	0.034	0.036	0.036	2,232,000
Jan 24, 2025	0.040	0.040	0.035	0.036	0.036	2,424,000
Jan 23, 2025	0.037	0.038	0.035	0.038	0.038	4,866,006
Jan 22, 2025	0.036	0.038	0.033	0.037	0.037	3,492,003
Jan 21, 2025	0.036	0.037	0.034	0.036	0.036	2,386,000
Jan 20, 2025	0.040	0.040	0.036	0.037	0.037	1,248,000
Jan 17, 2025	0.039	0.040	0.035	0.039	0.039	1,672,000
Jan 16, 2025	0.039	0.039	0.039	0.039	0.039	-
Jan 15, 2025	0.039	0.039	0.035	0.037	0.037	588,015
Jan 14, 2025	0.040	0.040	0.035	0.038	0.038	1,178,000
Jan 13, 2025	0.035	0.038	0.032	0.038	0.038	9,154,000
Jan 10, 2025	0.036	0.036	0.036	0.036	0.036	-
Jan 9, 2025	0.035	0.036	0.035	0.036	0.036	88,000
Jan 8, 2025	0.035	0.037	0.035	0.036	0.036	6,110,000
Jan 7, 2025	0.041	0.041	0.036	0.037	0.037	2,993,200
Jan 6, 2025	0.035	0.039	0.035	0.038	0.038	5,944,000
Jan 3, 2025	0.039	0.039	0.034	0.036	0.036	3,684,000
Jan 2, 2025	0.034	0.037	0.034	0.037	0.037	9,433,718
Dec 31, 2024	0.036	0.036	0.036	0.036	0.036	-
Dec 30, 2024	0.039	0.039	0.037	0.037	0.037	2,506,800
Dec 27, 2024	0.039	0.039	0.038	0.039	0.039	8,964,000
Dec 24, 2024	0.039	0.039	0.039	0.039	0.039	-
Dec 23, 2024	0.039	0.040	0.038	0.040	0.040	2,862,000
Dec 20, 2024	0.040	0.041	0.039	0.040	0.040	2,424,000
Dec 19, 2024	0.043	0.043	0.039	0.040	0.040	5,408,000
Dec 18, 2024	0.043	0.043	0.040	0.043	0.043	3,646,000
Dec 17, 2024	0.042	0.042	0.040	0.042	0.042	1,950,000
Dec 16, 2024	0.042	0.044	0.041	0.042	0.042	724,000
Dec 13, 2024	0.044	0.044	0.040	0.044	0.044	408,000
Dec 12, 2024	0.043	0.044	0.041	0.043	0.043	386,000
Dec 11, 2024	0.043	0.044	0.042	0.044	0.044	9,162,000
Dec 10, 2024	0.050	0.050	0.042	0.044	0.044	22,104,000
Dec 9, 2024	0.046	0.046	0.043	0.045	0.045	7,692,006
Dec 6, 2024	0.044	0.044	0.041	0.044	0.044	6,513,200
Dec 5, 2024	0.041	0.042	0.039	0.042	0.042	13,068,000
Dec 4, 2024	0.042	0.043	0.040	0.040	0.040	4,126,012
Dec 3, 2024	0.042	0.042	0.040	0.042	0.042	4,572,000
Dec 2, 2024	0.040	0.042	0.040	0.041	0.041	9,282,000
Nov 29, 2024	0.041	0.041	0.039	0.041	0.041	1,518,000
Nov 28, 2024	0.041	0.041	0.038	0.040	0.040	1,204,000
Nov 27, 2024	0.039	0.040	0.038	0.040	0.040	3,562,000
Nov 26, 2024	0.040	0.040	0.038	0.039	0.039	1,422,000
Nov 25, 2024	0.038	0.041	0.038	0.039	0.039	6,852,000
Nov 22, 2024	0.038	0.040	0.036	0.037	0.037	8,890,006
Nov 21, 2024	0.044	0.045	0.038	0.038	0.038	7,718,000
Nov 20, 2024	0.038	0.043	0.037	0.041	0.041	7,866,000
Nov 19, 2024	0.041	0.041	0.038	0.040	0.040	1,288,000
Nov 18, 2024	0.041	0.043	0.039	0.040	0.040	4,618,000
Nov 15, 2024	0.041	0.042	0.039	0.041	0.041	4,606,099
Nov 14, 2024	0.040	0.044	0.040	0.042	0.042	4,652,000
Nov 13, 2024	0.045	0.045	0.039	0.041	0.041	8,652,048
Nov 12, 2024	0.039	0.042	0.037	0.040	0.040	8,828,003
Nov 11, 2024	0.042	0.042	0.038	0.039	0.039	4,642,000
Nov 8, 2024	0.043	0.044	0.039	0.041	0.041	3,964,000
Nov 7, 2024	0.041	0.043	0.039	0.042	0.042	11,476,000
Nov 6, 2024	0.046	0.046	0.039	0.040	0.040	8,826,000
Nov 5, 2024	0.040	0.045	0.039	0.043	0.043	10,580,000
Nov 4, 2024	0.047	0.047	0.040	0.042	0.042	5,406,057
Nov 1, 2024	0.040	0.043	0.038	0.042	0.042	2,814,000
Oct 31, 2024	0.044	0.047	0.040	0.041	0.041	11,386,000
Oct 30, 2024	0.045	0.047	0.042	0.043	0.043	2,376,000
Oct 29, 2024	0.049	0.049	0.043	0.044	0.044	8,286,000
Oct 28, 2024	0.052	0.052	0.045	0.047	0.047	4,770,000
Oct 25, 2024	0.052	0.053	0.046	0.049	0.049	7,854,000
Oct 24, 2024	0.049	0.051	0.046	0.049	0.049	2,190,000
Oct 23, 2024	0.052	0.052	0.046	0.048	0.048	5,258,804
Oct 22, 2024	0.052	0.053	0.046	0.049	0.049	6,344,000
Oct 21, 2024	0.049	0.052	0.046	0.049	0.049	5,174,000
Oct 18, 2024	0.047	0.050	0.041	0.046	0.046	6,490,000
Oct 17, 2024	0.040	0.048	0.039	0.042	0.042	13,914,120
Oct 16, 2024	0.044	0.044	0.035	0.038	0.038	21,676,003
Oct 15, 2024	0.052	0.052	0.044	0.044	0.044	6,282,000
Oct 14, 2024	0.056	0.056	0.046	0.049	0.049	12,018,000
Oct 10, 2024	0.054	0.054	0.047	0.049	0.049	12,132,000
Oct 9, 2024	0.055	0.056	0.045	0.051	0.051	36,520,000
Oct 8, 2024	0.055	0.055	0.050	0.054	0.054	67,198,000
Oct 7, 2024	0.065	0.068	0.051	0.055	0.055	93,762,000
Oct 4, 2024	0.056	0.087	0.045	0.057	0.057	431,666,012
Oct 3, 2024	0.032	0.050	0.029	0.049	0.049	127,249,415
Oct 2, 2024	0.026	0.032	0.025	0.031	0.031	77,562,840
Sep 30, 2024	0.025	0.026	0.023	0.025	0.025	20,640,000
Sep 27, 2024	0.024	0.025	0.023	0.025	0.025	17,304,000
Sep 26, 2024	0.025	0.035	0.022	0.024	0.024	122,866,000
Sep 25, 2024	0.021	0.022	0.020	0.022	0.022	9,776,000
Sep 24, 2024	0.020	0.021	0.019	0.021	0.021	41,582,000
Sep 23, 2024	0.021	0.021	0.020	0.021	0.021	2,766,000
Sep 20, 2024	0.021	0.021	0.021	0.021	0.021	-
Sep 19, 2024	0.020	0.021	0.019	0.021	0.021	2,808,000
Sep 17, 2024	0.020	0.021	0.019	0.020	0.020	3,618,000
Sep 16, 2024	0.021	0.021	0.019	0.021	0.021	26,244,000
Sep 13, 2024	0.021	0.021	0.020	0.020	0.020	4,842,000
Sep 12, 2024	0.024	0.024	0.020	0.020	0.020	24,270,000
Sep 11, 2024	0.024	0.024	0.021	0.023	0.023	11,940,000
Sep 10, 2024	0.022	0.025	0.020	0.023	0.023	24,954,000
Sep 9, 2024	0.021	0.022	0.020	0.022	0.022	11,630,000
Sep 5, 2024	0.022	0.022	0.021	0.021	0.021	2,052,000
Sep 4, 2024	0.021	0.022	0.021	0.021	0.021	1,600,000
Sep 3, 2024	0.021	0.022	0.021	0.022	0.022	5,442,000
Sep 2, 2024	0.024	0.024	0.021	0.022	0.022	3,006,000
Aug 30, 2024	0.024	0.024	0.021	0.023	0.023	3,032,000
Aug 29, 2024	0.021	0.023	0.020	0.023	0.023	7,800,000
Aug 28, 2024	0.020	0.021	0.020	0.021	0.021	840,000
Aug 27, 2024	0.022	0.024	0.020	0.021	0.021	24,548,000
Aug 26, 2024	0.022	0.024	0.021	0.024	0.024	3,030,000
Aug 23, 2024	0.023	0.023	0.021	0.022	0.022	630,000
Aug 22, 2024	0.024	0.024	0.021	0.022	0.022	486,000
Aug 21, 2024	0.021	0.023	0.021	0.023	0.023	5,488,000
Aug 20, 2024	0.020	0.021	0.020	0.021	0.021	5,730,012
Aug 19, 2024	0.021	0.021	0.020	0.021	0.021	6,876,000
Aug 16, 2024	0.021	0.021	0.020	0.021	0.021	5,322,000
Aug 15, 2024	0.021	0.021	0.020	0.021	0.021	2,634,000
Aug 14, 2024	0.021	0.022	0.020	0.021	0.021	7,310,000
Aug 13, 2024	0.020	0.021	0.020	0.021	0.021	3,576,000
Aug 12, 2024	0.021	0.021	0.021	0.021	0.021	-
Aug 9, 2024	0.022	0.022	0.021	0.021	0.021	7,236,000
Aug 8, 2024	0.023	0.023	0.021	0.022	0.022	442,000
Aug 7, 2024	0.023	0.023	0.023	0.023	0.023	-
Aug 6, 2024	0.022	0.023	0.021	0.023	0.023	3,252,432
Aug 5, 2024	0.022	0.023	0.021	0.022	0.022	14,544,000
Aug 2, 2024	0.023	0.023	0.022	0.022	0.022	396,000
Aug 1, 2024	0.023	0.023	0.022	0.023	0.023	44,000
Jul 31, 2024	0.023	0.023	0.023	0.023	0.023	-
Jul 30, 2024	0.024	0.024	0.022	0.023	0.023	10,638,000
Jul 29, 2024	0.025	0.025	0.022	0.024	0.024	9,894,000
Jul 26, 2024	0.024	0.024	0.024	0.024	0.024	2,292,000
Jul 25, 2024	0.024	0.025	0.023	0.024	0.024	584,000
Jul 24, 2024	0.024	0.025	0.024	0.025	0.025	13,098,000
Jul 23, 2024	0.024	0.025	0.024	0.025	0.025	8,202,000
Jul 22, 2024	0.025	0.026	0.024	0.025	0.025	8,344,000
Jul 19, 2024	0.025	0.025	0.024	0.025	0.025	3,192,000
Jul 18, 2024	0.025	0.026	0.024	0.024	0.024	10,560,000
Jul 17, 2024	0.025	0.025	0.024	0.025	0.025	10,164,000
Jul 16, 2024	0.025	0.026	0.024	0.026	0.026	8,820,000
Jul 15, 2024	0.026	0.027	0.025	0.026	0.026	396,000
Jul 12, 2024	0.027	0.028	0.025	0.027	0.027	3,424,000
Jul 11, 2024	0.026	0.027	0.025	0.027	0.027	3,714,960
Jul 10, 2024	0.026	0.027	0.025	0.026	0.026	3,090,000
Jul 9, 2024	0.028	0.028	0.025	0.027	0.027	5,424,000
Jul 8, 2024	0.028	0.028	0.025	0.027	0.027	2,872,000
Jul 5, 2024	0.026	0.027	0.026	0.027	0.027	5,700,000
Jul 4, 2024	0.029	0.030	0.026	0.028	0.028	6,740,000
Jul 3, 2024	0.028	0.028	0.026	0.028	0.028	3,510,000
Jul 2, 2024	0.028	0.028	0.025	0.027	0.027	3,288,000
Jun 28, 2024	0.024	0.026	0.023	0.026	0.026	4,026,000
Jun 27, 2024	0.025	0.027	0.024	0.025	0.025	5,242,000
Jun 26, 2024	0.024	0.026	0.024	0.025	0.025	1,530,003
Jun 25, 2024	0.024	0.026	0.024	0.026	0.026	4,404,000
Jun 24, 2024	0.026	0.027	0.024	0.026	0.026	3,582,000
Jun 21, 2024	0.026	0.027	0.025	0.026	0.026	7,620,000
Jun 20, 2024	0.026	0.028	0.026	0.027	0.027	88,012
Jun 19, 2024	0.027	0.027	0.026	0.027	0.027	534,000
Jun 18, 2024	0.026	0.027	0.026	0.027	0.027	42,000
Jun 17, 2024	0.029	0.030	0.026	0.027	0.027	4,208,000
Jun 14, 2024	0.025	0.029	0.025	0.029	0.029	9,966,000
Jun 13, 2024	0.027	0.027	0.025	0.025	0.025	2,686,000
Jun 12, 2024	0.027	0.027	0.026	0.026	0.026	2,255,206
Jun 11, 2024	0.028	0.028	0.027	0.028	0.028	3,258,000
Jun 7, 2024	0.028	0.029	0.027	0.029	0.029	6,828,000
Jun 6, 2024	0.028	0.029	0.028	0.029	0.029	9,702,006
Jun 5, 2024	0.029	0.030	0.028	0.030	0.030	3,246,000
Jun 4, 2024	0.029	0.030	0.028	0.030	0.030	4,014,246
Jun 3, 2024	0.031	0.032	0.029	0.030	0.030	2,738,000
May 31, 2024	0.030	0.031	0.029	0.031	0.031	9,156,000
May 30, 2024	0.033	0.033	0.029	0.029	0.029	8,724,000
May 29, 2024	0.029	0.033	0.029	0.032	0.032	23,118,000
May 28, 2024	0.028	0.029	0.028	0.028	0.028	5,194,000
May 27, 2024	0.030	0.030	0.028	0.029	0.029	3,726,000
May 24, 2024	0.031	0.032	0.029	0.030	0.030	3,758,000
May 23, 2024	0.029	0.033	0.029	0.030	0.030	22,026,000
May 22, 2024	0.030	0.030	0.028	0.029	0.029	11,584,006
May 21, 2024	0.030	0.031	0.028	0.030	0.030	11,892,000
May 20, 2024	0.028	0.033	0.028	0.030	0.030	12,934,006
May 17, 2024	0.030	0.031	0.028	0.030	0.030	10,272,000
May 16, 2024	0.028	0.029	0.028	0.029	0.029	3,452,000
May 14, 2024	0.028	0.029	0.027	0.029	0.029	1,722,000
May 13, 2024	0.033	0.033	0.028	0.029	0.029	3,154,012
May 10, 2024	0.030	0.031	0.029	0.031	0.031	5,700,003
May 9, 2024	0.028	0.030	0.028	0.030	0.030	1,770,000
May 8, 2024	0.030	0.030	0.028	0.030	0.030	4,992,003
May 7, 2024	0.033	0.033	0.029	0.031	0.031	3,288,000
May 6, 2024	0.029	0.034	0.029	0.030	0.030	9,072,000
May 3, 2024	0.030	0.031	0.028	0.031	0.031	2,610,000
May 2, 2024	0.033	0.033	0.028	0.030	0.030	2,466,000
Apr 30, 2024	0.033	0.033	0.029	0.030	0.030	4,064,261
Apr 29, 2024	0.030	0.032	0.029	0.030	0.030	2,328,006
Apr 26, 2024	0.030	0.033	0.028	0.030	0.030	5,950,012
Apr 25, 2024	0.034	0.034	0.029	0.031	0.031	2,516,000
Apr 24, 2024	0.031	0.032	0.028	0.031	0.031	8,334,000
Apr 23, 2024	0.030	0.032	0.028	0.031	0.031	3,738,000
Apr 22, 2024	0.033	0.033	0.028	0.030	0.030	3,702,000
Apr 19, 2024	0.035	0.035	0.029	0.029	0.029	1,836,000
Apr 18, 2024	0.035	0.035	0.028	0.031	0.031	1,952,000
Apr 17, 2024	0.035	0.036	0.031	0.033	0.033	1,814,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ARTA TECHFIN (0279.HK)