First Tractor Company Limited (HKG:0038)
Hong Kong · Delayed Price · Currency is HKD 7.83
-0.24 (-2.97%)
Oct 31, 2025, 4:08 PM HKT
First Tractor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.98 | 8.03 | 7.81 | 7.83 | 7.83 | -2.97% | 4,330,000 |
| Oct 30, 2025 | 7.90 | 8.20 | 7.86 | 8.07 | 8.07 | 1.64% | 4,346,000 |
| Oct 28, 2025 | 7.90 | 7.96 | 7.75 | 7.94 | 7.94 | 0.76% | 3,240,899 |
| Oct 27, 2025 | 7.90 | 7.99 | 7.69 | 7.88 | 7.88 | 1.29% | 6,370,000 |
| Oct 24, 2025 | 7.52 | 8.12 | 7.52 | 7.78 | 7.78 | 0.78% | 7,486,500 |
| Oct 23, 2025 | 7.60 | 7.80 | 7.51 | 7.72 | 7.72 | 0.92% | 4,179,025 |
| Oct 22, 2025 | 7.41 | 7.72 | 7.40 | 7.65 | 7.65 | 3.38% | 9,300,611 |
| Oct 21, 2025 | 7.40 | 7.48 | 7.35 | 7.40 | 7.40 | 1.09% | 2,870,500 |
| Oct 20, 2025 | 7.16 | 7.37 | 7.06 | 7.32 | 7.32 | 3.68% | 7,127,500 |
| Oct 17, 2025 | 7.26 | 7.30 | 7.04 | 7.06 | 7.06 | -3.02% | 2,816,269 |
| Oct 16, 2025 | 7.27 | 7.36 | 7.23 | 7.28 | 7.28 | 0.55% | 1,143,796 |
| Oct 15, 2025 | 7.15 | 7.28 | 7.01 | 7.24 | 7.24 | 2.12% | 4,234,000 |
| Oct 14, 2025 | 7.12 | 7.19 | 7.02 | 7.09 | 7.09 | -0.42% | 3,978,000 |
| Oct 13, 2025 | 7.00 | 7.14 | 6.90 | 7.12 | 7.12 | -0.84% | 3,400,000 |
| Oct 10, 2025 | 7.00 | 7.20 | 6.98 | 7.18 | 7.18 | 1.70% | 3,598,000 |
| Oct 9, 2025 | 6.99 | 7.09 | 6.98 | 7.06 | 7.06 | 0.86% | 3,642,886 |
| Oct 8, 2025 | 7.05 | 7.08 | 6.99 | 7.00 | 7.00 | -2.10% | 3,130,990 |
| Oct 6, 2025 | 7.15 | 7.19 | 7.07 | 7.15 | 7.15 | -0.42% | 567,119 |
| Oct 3, 2025 | 7.06 | 7.18 | 7.01 | 7.18 | 7.18 | 0.28% | 496,236 |
| Oct 2, 2025 | 7.06 | 7.18 | 7.03 | 7.16 | 7.16 | 1.42% | 992,120 |
| Sep 30, 2025 | 6.97 | 7.06 | 6.92 | 7.06 | 7.06 | 2.02% | 2,564,188 |
| 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 | 7.22 | -2.41% | 4,562,000 |
| Aug 29, 2025 | 7.07 | 7.54 | 6.95 | 7.47 | 7.40 | 7.48% | 13,807,000 |
| Aug 28, 2025 | 7.14 | 7.18 | 6.86 | 6.95 | 6.88 | -3.07% | 5,952,000 |
| Aug 27, 2025 | 7.44 | 7.44 | 7.14 | 7.17 | 7.10 | -3.37% | 7,630,854 |
| Aug 26, 2025 | 7.58 | 7.59 | 7.42 | 7.42 | 7.35 | -2.11% | 2,596,500 |
| Aug 25, 2025 | 7.32 | 7.60 | 7.32 | 7.58 | 7.50 | 4.26% | 5,820,726 |
| Aug 22, 2025 | 7.24 | 7.33 | 7.21 | 7.27 | 7.20 | 0.41% | 1,958,000 |
| Aug 21, 2025 | 7.20 | 7.24 | 7.16 | 7.24 | 7.17 | 0.42% | 1,786,000 |
| Aug 20, 2025 | 7.18 | 7.27 | 7.06 | 7.21 | 7.14 | -0.41% | 3,158,926 |