HashKey Holdings Limited (HKG:3887)
Hong Kong · Delayed Price · Currency is HKD 4.690
-0.050 (-1.05%)
At close: Apr 17, 2026
HashKey Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4.74 | 4.79 | 4.64 | 4.69 | 4.69 | -1.05% | 1,458,000 |
| Apr 16, 2026 | 4.75 | 4.87 | 4.73 | 4.74 | 4.74 | -0.21% | 628,800 |
| Apr 15, 2026 | 4.64 | 4.80 | 4.63 | 4.75 | 4.75 | 3.71% | 1,531,400 |
| Apr 14, 2026 | 4.61 | 4.83 | 4.52 | 4.58 | 4.58 | -0.43% | 1,366,800 |
| Apr 13, 2026 | 4.91 | 4.91 | 4.49 | 4.60 | 4.60 | -7.63% | 2,735,200 |
| Apr 10, 2026 | 4.59 | 5.09 | 4.48 | 4.98 | 4.98 | 8.50% | 4,890,200 |
| Apr 9, 2026 | 4.55 | 4.70 | 4.51 | 4.59 | 4.59 | 0.88% | 1,204,400 |
| Apr 8, 2026 | 4.35 | 4.67 | 4.32 | 4.55 | 4.55 | 5.81% | 1,920,000 |
| Apr 2, 2026 | 4.24 | 4.40 | 4.11 | 4.30 | 4.30 | 1.42% | 1,312,000 |
| Apr 1, 2026 | 4.12 | 4.28 | 4.09 | 4.24 | 4.24 | 2.91% | 2,163,200 |
| Mar 31, 2026 | 3.98 | 4.15 | 3.93 | 4.12 | 4.12 | 3.52% | 2,320,800 |
| Mar 30, 2026 | 4.50 | 4.50 | 3.88 | 3.98 | 3.98 | -11.56% | 5,369,250 |
| Mar 27, 2026 | 4.60 | 4.62 | 4.47 | 4.50 | 4.50 | -2.17% | 819,200 |
| Mar 26, 2026 | 4.78 | 4.78 | 4.47 | 4.60 | 4.60 | -3.77% | 1,472,800 |
| Mar 25, 2026 | 4.72 | 4.80 | 4.66 | 4.78 | 4.78 | 1.27% | 1,517,200 |
| Mar 24, 2026 | 4.75 | 4.75 | 4.60 | 4.72 | 4.72 | 3.51% | 984,464 |
| Mar 23, 2026 | 4.85 | 4.86 | 4.49 | 4.56 | 4.56 | -6.94% | 3,032,800 |
| Mar 20, 2026 | 4.94 | 4.95 | 4.76 | 4.90 | 4.90 | 1.24% | 3,048,000 |
| Mar 19, 2026 | 5.05 | 5.05 | 4.65 | 4.84 | 4.84 | -4.16% | 6,789,200 |
| Mar 18, 2026 | 5.35 | 5.39 | 5.02 | 5.05 | 5.05 | -4.54% | 3,313,200 |
| Mar 17, 2026 | 5.29 | 5.73 | 5.26 | 5.29 | 5.29 | 1.93% | 3,105,200 |
| Mar 16, 2026 | 5.19 | 5.27 | 5.01 | 5.19 | 5.19 | 0.19% | 1,603,900 |
| Mar 13, 2026 | 5.28 | 5.47 | 5.08 | 5.18 | 5.18 | -0.38% | 2,830,000 |
| Mar 12, 2026 | 5.40 | 5.43 | 5.00 | 5.20 | 5.20 | -4.24% | 3,779,600 |
| Mar 11, 2026 | 5.46 | 5.62 | 5.38 | 5.43 | 5.43 | -0.18% | 3,517,200 |
| Mar 10, 2026 | 5.60 | 5.60 | 5.26 | 5.44 | 5.44 | 2.26% | 2,895,442 |
| Mar 9, 2026 | 5.12 | 5.52 | 4.55 | 5.32 | 5.32 | -11.63% | 13,500,900 |
| Mar 6, 2026 | 6.20 | 6.28 | 5.90 | 6.02 | 6.02 | -3.99% | 4,908,000 |
| Mar 5, 2026 | 6.23 | 6.48 | 6.15 | 6.27 | 6.27 | 5.38% | 3,748,000 |
| Mar 4, 2026 | 6.20 | 6.24 | 5.85 | 5.95 | 5.95 | -4.95% | 2,365,600 |
| Mar 3, 2026 | 6.37 | 6.59 | 6.16 | 6.26 | 6.26 | 0.81% | 1,502,000 |
| Mar 2, 2026 | 6.61 | 6.61 | 6.15 | 6.21 | 6.21 | -8.00% | 2,744,000 |
| Feb 27, 2026 | 6.66 | 6.92 | 6.60 | 6.75 | 6.75 | 1.35% | 5,187,200 |
| Feb 26, 2026 | 6.70 | 6.80 | 6.52 | 6.66 | 6.66 | 3.58% | 4,514,400 |
| Feb 25, 2026 | 6.51 | 6.55 | 6.40 | 6.43 | 6.43 | -1.53% | 1,178,800 |
| Feb 24, 2026 | 6.75 | 6.80 | 6.48 | 6.53 | 6.53 | -3.83% | 2,011,248 |
| Feb 23, 2026 | 6.92 | 6.95 | 6.76 | 6.79 | 6.79 | -0.73% | 2,283,200 |
| Feb 20, 2026 | 6.79 | 6.92 | 6.56 | 6.84 | 6.84 | 0.74% | 2,932,400 |
| Feb 16, 2026 | 6.72 | 7.16 | 6.72 | 6.79 | 6.79 | 1.80% | 1,828,800 |
| Feb 13, 2026 | 6.80 | 6.80 | 6.53 | 6.67 | 6.67 | -2.20% | 2,240,800 |
| Feb 12, 2026 | 6.94 | 6.99 | 6.73 | 6.82 | 6.82 | -1.59% | 1,072,200 |
| Feb 11, 2026 | 6.78 | 6.98 | 6.55 | 6.93 | 6.93 | 2.51% | 1,576,000 |
| Feb 10, 2026 | 6.95 | 7.07 | 6.74 | 6.76 | 6.76 | -2.73% | 1,072,015 |
| Feb 9, 2026 | 6.77 | 6.97 | 6.77 | 6.95 | 6.95 | 8.42% | 2,231,800 |
| Feb 6, 2026 | 6.53 | 6.59 | 6.37 | 6.41 | 6.41 | -4.33% | 2,771,500 |
| Feb 5, 2026 | 6.99 | 6.99 | 6.65 | 6.70 | 6.70 | -4.29% | 1,733,200 |
| Feb 4, 2026 | 7.06 | 7.16 | 6.96 | 7.00 | 7.00 | -0.85% | 1,360,000 |
| Feb 3, 2026 | 6.74 | 7.12 | 6.73 | 7.06 | 7.06 | 5.06% | 1,572,000 |
| Feb 2, 2026 | 6.88 | 6.98 | 6.60 | 6.72 | 6.72 | -4.82% | 5,908,700 |
| Jan 30, 2026 | 7.30 | 7.34 | 7.02 | 7.06 | 7.06 | -6.12% | 3,608,000 |