First Tractor Company Limited (HKG:0038)
Hong Kong · Delayed Price · Currency is HKD 7.41
+0.05 (0.68%)
At close: Dec 5, 2025
First Tractor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 7.65 | 7.87 | 7.54 | 7.80 | 7.80 | 0.39% | 2,630,000 |
| Nov 4, 2025 | 7.76 | 7.90 | 7.66 | 7.77 | 7.77 | -2.02% | 2,700,000 |
| Nov 3, 2025 | 7.95 | 7.95 | 7.65 | 7.93 | 7.93 | 1.28% | 2,522,000 |
| Oct 31, 2025 | 7.98 | 8.03 | 7.81 | 7.83 | 7.83 | -2.97% | 4,328,000 |
| Oct 30, 2025 | 7.90 | 8.20 | 7.86 | 8.07 | 8.07 | 1.64% | 4,344,000 |
| 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% | 4,159,025 |
| Oct 22, 2025 | 7.41 | 7.72 | 7.40 | 7.65 | 7.65 | 3.38% | 9,298,611 |
| Oct 21, 2025 | 7.40 | 7.48 | 7.35 | 7.40 | 7.40 | 1.09% | 2,866,500 |
| 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% | 3,592,000 |
| Oct 9, 2025 | 6.99 | 7.09 | 6.98 | 7.06 | 7.06 | 0.86% | 3,638,886 |
| Oct 8, 2025 | 7.05 | 7.08 | 6.99 | 7.00 | 7.00 | -2.10% | 3,120,990 |
| 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 | 6.91 | 0.87% | 1,494,714 |
| 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% | 2,029,782 |