First Tractor Company Limited (HKG:0038)
Hong Kong · Delayed Price · Currency is HKD 9.78
+0.42 (4.49%)
At close: Mar 6, 2026
First Tractor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.47 | 9.64 | 9.13 | 9.62 | - | 2.78% | 1,295,261 |
| 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 |
| 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 |