First Tractor Company Limited (HKG:0038)
Hong Kong · Delayed Price · Currency is HKD 8.52
-0.03 (-0.35%)
Jan 21, 2026, 1:24 PM HKT
First Tractor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.34 | 8.72 | 8.34 | 8.69 | - | 4.45% | 3,150,100 |
| Jan 16, 2026 | 8.48 | 8.63 | 8.25 | 8.32 | 8.32 | -1.07% | 1,748,000 |
| Jan 15, 2026 | 8.35 | 8.53 | 8.30 | 8.41 | 8.41 | 1.20% | 2,020,000 |
| Jan 14, 2026 | 8.65 | 8.65 | 8.29 | 8.31 | 8.31 | -3.26% | 4,478,000 |
| Jan 13, 2026 | 8.67 | 8.68 | 8.52 | 8.59 | 8.59 | -1.04% | 2,918,000 |
| Jan 12, 2026 | 8.65 | 8.70 | 8.54 | 8.68 | 8.68 | -0.12% | 2,764,000 |
| Jan 9, 2026 | 8.59 | 8.75 | 8.52 | 8.69 | 8.69 | 1.05% | 1,730,000 |
| Jan 8, 2026 | 8.82 | 8.82 | 8.53 | 8.60 | 8.60 | -2.38% | 2,188,000 |
| Jan 7, 2026 | 8.75 | 8.93 | 8.67 | 8.81 | 8.81 | 1.85% | 3,624,000 |
| Jan 6, 2026 | 8.44 | 8.75 | 8.41 | 8.65 | 8.65 | 2.13% | 5,182,076 |
| Jan 5, 2026 | 8.35 | 8.53 | 8.30 | 8.47 | 8.47 | 0.83% | 3,028,000 |
| Jan 2, 2026 | 8.27 | 8.44 | 8.20 | 8.40 | 8.40 | 0.48% | 988,000 |
| Dec 31, 2025 | 8.28 | 8.40 | 8.19 | 8.36 | 8.36 | 2.20% | 2,534,000 |
| Dec 30, 2025 | 8.29 | 8.40 | 8.16 | 8.18 | 8.18 | -1.80% | 3,392,000 |
| Dec 29, 2025 | 8.60 | 8.60 | 8.11 | 8.33 | 8.33 | -3.14% | 8,362,000 |
| Dec 24, 2025 | 8.70 | 8.72 | 8.52 | 8.60 | 8.60 | -1.15% | 1,543,639 |
| Dec 23, 2025 | 9.26 | 9.26 | 8.64 | 8.70 | 8.70 | -2.14% | 3,861,084 |
| Dec 22, 2025 | 9.05 | 9.08 | 8.84 | 8.89 | 8.89 | -0.67% | 1,650,000 |
| Dec 19, 2025 | 8.88 | 9.00 | 8.72 | 8.95 | 8.95 | 0.45% | 3,516,000 |
| Dec 18, 2025 | 9.06 | 9.21 | 8.88 | 8.91 | 8.91 | -1.66% | 3,259,006 |
| Dec 17, 2025 | 9.15 | 9.15 | 8.96 | 9.06 | 9.06 | -1.09% | 3,634,000 |
| Dec 16, 2025 | 9.00 | 9.16 | 8.83 | 9.16 | 9.16 | 1.55% | 8,722,000 |
| Dec 15, 2025 | 9.02 | 9.15 | 8.85 | 9.02 | 9.02 | 0.22% | 12,140,000 |
| Dec 12, 2025 | 8.18 | 9.17 | 8.18 | 9.00 | 9.00 | 11.39% | 24,415,830 |
| Dec 11, 2025 | 7.91 | 8.23 | 7.61 | 8.08 | 8.08 | 2.02% | 11,564,000 |
| Dec 10, 2025 | 7.35 | 8.05 | 7.26 | 7.92 | 7.92 | 10.00% | 16,251,760 |
| Dec 9, 2025 | 7.25 | 7.25 | 7.10 | 7.20 | 7.20 | -1.64% | 2,936,000 |
| Dec 8, 2025 | 7.49 | 7.49 | 7.27 | 7.32 | 7.32 | -1.21% | 1,734,000 |
| Dec 5, 2025 | 7.31 | 7.43 | 7.29 | 7.41 | 7.41 | 0.68% | 1,134,000 |
| Dec 4, 2025 | 7.43 | 7.49 | 7.35 | 7.36 | 7.36 | -0.94% | 556,000 |
| Dec 3, 2025 | 7.50 | 7.50 | 7.41 | 7.43 | 7.43 | -1.20% | 636,000 |
| Dec 2, 2025 | 7.38 | 7.54 | 7.38 | 7.52 | 7.52 | - | 864,000 |
| Dec 1, 2025 | 7.36 | 7.52 | 7.33 | 7.52 | 7.52 | 2.17% | 766,734 |
| Nov 28, 2025 | 7.33 | 7.44 | 7.28 | 7.36 | 7.36 | -0.14% | 1,240,000 |
| Nov 27, 2025 | 7.47 | 7.47 | 7.32 | 7.37 | 7.37 | -1.34% | 1,016,000 |
| Nov 26, 2025 | 7.31 | 7.55 | 7.31 | 7.47 | 7.47 | 1.36% | 1,478,000 |
| Nov 25, 2025 | 7.40 | 7.44 | 7.35 | 7.37 | 7.37 | 0.55% | 648,000 |
| Nov 24, 2025 | 7.18 | 7.40 | 7.12 | 7.33 | 7.33 | 2.37% | 2,330,000 |
| Nov 21, 2025 | 7.36 | 7.36 | 7.16 | 7.16 | 7.16 | -3.50% | 2,484,000 |
| Nov 20, 2025 | 7.48 | 7.52 | 7.35 | 7.42 | 7.42 | -1.46% | 2,174,000 |
| Nov 19, 2025 | 7.56 | 7.61 | 7.42 | 7.53 | 7.53 | -0.40% | 1,499,128 |
| Nov 18, 2025 | 7.64 | 7.64 | 7.53 | 7.56 | 7.56 | -2.20% | 3,118,000 |
| Nov 17, 2025 | 7.89 | 7.89 | 7.57 | 7.73 | 7.73 | -1.90% | 5,498,000 |
| Nov 14, 2025 | 7.98 | 8.07 | 7.88 | 7.88 | 7.88 | -1.87% | 2,132,000 |
| Nov 13, 2025 | 7.85 | 8.03 | 7.83 | 8.03 | 8.03 | 1.90% | 2,452,000 |
| Nov 12, 2025 | 7.81 | 7.94 | 7.74 | 7.88 | 7.88 | 0.25% | 2,020,000 |
| Nov 11, 2025 | 7.78 | 7.90 | 7.69 | 7.86 | 7.86 | 0.13% | 1,960,000 |
| Nov 10, 2025 | 7.75 | 7.85 | 7.66 | 7.85 | 7.85 | 1.29% | 2,872,082 |
| Nov 7, 2025 | 7.74 | 7.85 | 7.71 | 7.75 | 7.75 | -1.52% | 1,776,000 |
| Nov 6, 2025 | 7.80 | 7.90 | 7.75 | 7.87 | 7.87 | 0.90% | 1,708,000 |