First Tractor Company Limited (HKG:0038)
Hong Kong · Delayed Price · Currency is HKD 8.79
+0.24 (2.81%)
At close: Mar 27, 2026
First Tractor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.34 | 8.87 | 8.16 | 8.79 | 8.79 | 2.81% | 5,076,000 |
| Mar 26, 2026 | 8.80 | 9.03 | 8.47 | 8.55 | 8.55 | -3.17% | 6,200,598 |
| Mar 25, 2026 | 8.75 | 8.94 | 8.69 | 8.83 | 8.83 | 0.91% | 2,059,390 |
| Mar 24, 2026 | 8.66 | 8.80 | 8.28 | 8.75 | 8.75 | 4.17% | 3,873,312 |
| Mar 23, 2026 | 8.50 | 8.53 | 8.20 | 8.40 | 8.40 | -3.34% | 5,208,000 |
| Mar 20, 2026 | 8.64 | 8.84 | 8.58 | 8.69 | 8.69 | 1.05% | 3,172,000 |
| Mar 19, 2026 | 9.02 | 9.02 | 8.55 | 8.60 | 8.60 | -5.60% | 5,990,000 |
| Mar 18, 2026 | 9.30 | 9.39 | 9.05 | 9.11 | 9.11 | -2.04% | 2,640,000 |
| Mar 17, 2026 | 9.58 | 9.65 | 9.29 | 9.30 | 9.30 | -1.80% | 5,893,058 |
| Mar 16, 2026 | 9.97 | 10.13 | 9.37 | 9.47 | 9.47 | -3.56% | 7,205,284 |
| Mar 13, 2026 | 10.00 | 10.20 | 9.49 | 9.82 | 9.82 | -3.25% | 10,858,210 |
| Mar 12, 2026 | 9.24 | 10.20 | 9.14 | 10.15 | 10.15 | 8.79% | 15,062,890 |
| Mar 11, 2026 | 9.50 | 9.50 | 9.22 | 9.33 | 9.33 | -0.32% | 2,856,294 |
| Mar 10, 2026 | 9.37 | 9.62 | 9.29 | 9.36 | 9.36 | 0.32% | 2,144,415 |
| Mar 9, 2026 | 9.40 | 9.62 | 9.15 | 9.33 | 9.33 | -4.60% | 7,877,306 |
| Mar 6, 2026 | 9.47 | 9.88 | 9.13 | 9.78 | 9.78 | 4.49% | 3,873,261 |
| Mar 5, 2026 | 9.20 | 9.52 | 9.20 | 9.36 | 9.36 | 2.18% | 4,011,712 |
| Mar 4, 2026 | 9.00 | 9.41 | 8.91 | 9.16 | 9.16 | 0.22% | 3,286,813 |
| Mar 3, 2026 | 9.56 | 9.56 | 9.05 | 9.14 | 9.14 | -4.29% | 4,673,541 |
| Mar 2, 2026 | 9.95 | 9.95 | 9.38 | 9.55 | 9.55 | -4.12% | 5,955,889 |
| Feb 27, 2026 | 10.21 | 10.25 | 9.81 | 9.96 | 9.96 | -4.23% | 5,349,889 |
| Feb 26, 2026 | 10.28 | 10.60 | 10.12 | 10.40 | 10.40 | 1.07% | 7,645,166 |
| Feb 25, 2026 | 10.15 | 10.59 | 10.18 | 10.29 | 10.29 | 0.98% | 3,902,009 |
| Feb 24, 2026 | 9.95 | 10.19 | 9.65 | 10.19 | 10.19 | 2.93% | 5,272,000 |
| Feb 23, 2026 | 9.68 | 9.90 | 9.68 | 9.90 | 9.90 | 1.85% | 1,042,000 |
| Feb 20, 2026 | 9.90 | 9.90 | 9.65 | 9.72 | 9.72 | -0.41% | 852,000 |
| Feb 16, 2026 | 9.80 | 9.80 | 9.65 | 9.76 | 9.76 | -0.20% | 318,040 |
| Feb 13, 2026 | 9.46 | 9.85 | 9.46 | 9.78 | 9.78 | 3.06% | 4,970,000 |
| Feb 12, 2026 | 9.12 | 9.50 | 9.12 | 9.49 | 9.49 | 3.15% | 2,428,000 |
| Feb 11, 2026 | 9.18 | 9.25 | 9.08 | 9.20 | 9.20 | 0.99% | 1,456,000 |
| Feb 10, 2026 | 8.96 | 9.16 | 8.74 | 9.11 | 9.11 | 1.45% | 2,306,490 |
| Feb 9, 2026 | 8.89 | 9.10 | 8.88 | 8.98 | 8.98 | 1.47% | 3,101,912 |
| Feb 6, 2026 | 9.05 | 9.18 | 8.82 | 8.85 | 8.85 | -3.38% | 2,472,516 |
| Feb 5, 2026 | 9.08 | 9.18 | 8.84 | 9.16 | 9.16 | -0.22% | 1,788,000 |
| Feb 4, 2026 | 9.20 | 9.60 | 9.16 | 9.18 | 9.18 | -0.76% | 3,677,240 |
| Feb 3, 2026 | 8.71 | 9.29 | 8.71 | 9.25 | 9.25 | 3.58% | 2,272,000 |
| Feb 2, 2026 | 9.10 | 9.20 | 8.71 | 8.93 | 8.93 | -2.40% | 5,280,000 |
| Jan 30, 2026 | 9.10 | 9.48 | 8.89 | 9.15 | 9.15 | 0.55% | 4,686,000 |
| Jan 29, 2026 | 9.09 | 9.18 | 9.00 | 9.10 | 9.10 | -0.44% | 1,866,480 |
| Jan 28, 2026 | 9.06 | 9.19 | 9.01 | 9.14 | 9.14 | -1.40% | 2,053,240 |
| Jan 27, 2026 | 9.10 | 9.45 | 9.05 | 9.27 | 9.27 | 1.87% | 5,272,200 |
| Jan 26, 2026 | 8.80 | 9.12 | 8.80 | 9.10 | 9.10 | 3.41% | 6,246,000 |
| Jan 23, 2026 | 8.75 | 8.92 | 8.65 | 8.80 | 8.80 | 1.15% | 2,871,000 |
| Jan 22, 2026 | 8.42 | 8.71 | 8.42 | 8.70 | 8.70 | 1.64% | 1,626,000 |
| Jan 21, 2026 | 8.75 | 8.75 | 8.37 | 8.56 | 8.56 | 0.12% | 1,840,150 |
| Jan 20, 2026 | 8.80 | 8.80 | 8.52 | 8.55 | 8.55 | -1.61% | 1,110,000 |
| Jan 19, 2026 | 8.34 | 8.72 | 8.34 | 8.69 | 8.69 | 4.45% | 4,272,100 |
| 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 |