First Tractor Company Limited (HKG:0038)
Hong Kong · Delayed Price · Currency is HKD 7.06
+0.14 (2.02%)
Sep 30, 2025, 4:08 PM HKT
First Tractor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.97 | 7.06 | 6.92 | 7.06 | 7.06 | 2.02% | 2,536,188 |
| Sep 29, 2025 | 6.91 | 7.06 | 6.87 | 6.92 | 6.92 | -0.86% | 3,017,429 |
| Sep 26, 2025 | 6.98 | 7.04 | 6.94 | 6.98 | 6.90 | 0.87% | 1,496,714 |
| Sep 25, 2025 | 7.01 | 7.05 | 6.92 | 6.92 | 6.85 | -1.56% | 2,964,614 |
| Sep 24, 2025 | 7.02 | 7.10 | 6.91 | 7.03 | 6.95 | 0.72% | 2,031,782 |
| Sep 23, 2025 | 7.05 | 7.05 | 6.86 | 6.98 | 6.90 | 0.14% | 5,500,069 |
| Sep 22, 2025 | 7.24 | 7.24 | 6.91 | 6.97 | 6.90 | -3.19% | 8,219,639 |
| Sep 19, 2025 | 7.18 | 7.20 | 7.02 | 7.20 | 7.12 | 0.98% | 6,813,698 |
| Sep 18, 2025 | 7.34 | 7.36 | 7.05 | 7.13 | 7.05 | -3.26% | 8,403,117 |
| Sep 17, 2025 | 7.43 | 7.44 | 7.34 | 7.37 | 7.29 | -0.41% | 1,778,288 |
| Sep 16, 2025 | 7.44 | 7.50 | 7.32 | 7.40 | 7.32 | 0.14% | 2,417,756 |
| Sep 15, 2025 | 7.75 | 7.75 | 7.35 | 7.39 | 7.31 | -3.78% | 7,410,000 |
| Sep 12, 2025 | 7.62 | 7.78 | 7.56 | 7.68 | 7.60 | 0.52% | 2,870,000 |
| Sep 11, 2025 | 7.59 | 7.73 | 7.47 | 7.64 | 7.56 | 0.66% | 2,237,000 |
| Sep 10, 2025 | 7.60 | 7.67 | 7.47 | 7.59 | 7.51 | -0.39% | 2,361,786 |
| Sep 9, 2025 | 7.70 | 7.74 | 7.44 | 7.62 | 7.54 | -1.04% | 6,347,790 |
| Sep 8, 2025 | 7.27 | 7.75 | 7.26 | 7.70 | 7.62 | 5.91% | 9,035,500 |
| Sep 5, 2025 | 7.19 | 7.28 | 7.10 | 7.27 | 7.19 | 3.56% | 4,874,000 |
| Sep 4, 2025 | 7.19 | 7.19 | 7.01 | 7.02 | 6.94 | -1.96% | 2,600,781 |
| Sep 3, 2025 | 7.23 | 7.35 | 7.08 | 7.16 | 7.08 | -1.65% | 4,189,822 |
| Sep 2, 2025 | 7.36 | 7.42 | 7.21 | 7.28 | 7.20 | -0.14% | 3,350,731 |
| Sep 1, 2025 | 7.50 | 7.50 | 7.26 | 7.29 | 7.21 | -2.41% | 4,562,000 |
| Aug 29, 2025 | 7.07 | 7.54 | 6.95 | 7.47 | 7.39 | 7.48% | 13,807,000 |
| Aug 28, 2025 | 7.14 | 7.18 | 6.86 | 6.95 | 6.95 | -3.07% | 5,952,000 |
| Aug 27, 2025 | 7.44 | 7.44 | 7.14 | 7.17 | 7.17 | -3.37% | 7,630,854 |
| Aug 26, 2025 | 7.58 | 7.59 | 7.42 | 7.42 | 7.42 | -2.11% | 2,596,500 |
| Aug 25, 2025 | 7.32 | 7.60 | 7.32 | 7.58 | 7.58 | 4.26% | 5,820,726 |
| Aug 22, 2025 | 7.24 | 7.33 | 7.21 | 7.27 | 7.27 | 0.41% | 1,958,000 |
| Aug 21, 2025 | 7.20 | 7.24 | 7.16 | 7.24 | 7.24 | 0.42% | 1,786,000 |
| Aug 20, 2025 | 7.18 | 7.27 | 7.06 | 7.21 | 7.21 | -0.41% | 3,158,926 |
| Aug 19, 2025 | 7.32 | 7.35 | 7.16 | 7.24 | 7.24 | -0.82% | 3,726,000 |
| Aug 18, 2025 | 7.21 | 7.40 | 7.21 | 7.30 | 7.30 | -0.14% | 3,637,074 |
| Aug 15, 2025 | 7.19 | 7.33 | 7.19 | 7.31 | 7.31 | 1.25% | 2,404,000 |
| Aug 14, 2025 | 7.28 | 7.31 | 7.14 | 7.22 | 7.22 | -0.96% | 2,684,000 |
| Aug 13, 2025 | 7.23 | 7.32 | 7.19 | 7.29 | 7.29 | 1.25% | 3,342,000 |
| Aug 12, 2025 | 7.22 | 7.22 | 7.13 | 7.20 | 7.20 | 0.42% | 896,000 |
| Aug 11, 2025 | 7.24 | 7.24 | 7.06 | 7.17 | 7.17 | 0.42% | 2,022,000 |
| Aug 8, 2025 | 7.17 | 7.24 | 7.11 | 7.14 | 7.14 | -0.56% | 1,672,000 |
| Aug 7, 2025 | 7.22 | 7.27 | 7.11 | 7.18 | 7.18 | -0.55% | 2,418,000 |
| Aug 6, 2025 | 7.27 | 7.28 | 7.16 | 7.22 | 7.22 | - | 2,617,028 |
| Aug 5, 2025 | 7.16 | 7.28 | 7.06 | 7.22 | 7.22 | 1.69% | 5,070,000 |
| Aug 4, 2025 | 7.00 | 7.13 | 6.99 | 7.10 | 7.10 | - | 5,674,000 |
| Aug 1, 2025 | 7.02 | 7.14 | 7.02 | 7.10 | 7.10 | -0.14% | 1,952,000 |
| Jul 31, 2025 | 7.15 | 7.21 | 7.04 | 7.11 | 7.11 | -1.52% | 4,632,000 |
| Jul 30, 2025 | 7.22 | 7.25 | 7.15 | 7.22 | 7.22 | -0.55% | 5,256,000 |
| Jul 29, 2025 | 7.46 | 7.46 | 7.20 | 7.26 | 7.26 | -1.89% | 5,034,000 |
| Jul 28, 2025 | 7.71 | 7.76 | 7.33 | 7.40 | 7.40 | -3.90% | 6,237,814 |
| Jul 25, 2025 | 7.72 | 7.80 | 7.62 | 7.70 | 7.70 | -0.26% | 4,335,539 |
| Jul 24, 2025 | 7.77 | 7.77 | 7.59 | 7.72 | 7.72 | 0.39% | 7,524,000 |
| Jul 23, 2025 | 7.68 | 7.74 | 7.58 | 7.69 | 7.69 | 0.13% | 7,290,000 |