First Tractor Company Limited (HKG:0038)
Hong Kong · Delayed Price · Currency is HKD 8.15
-0.23 (-2.74%)
May 28, 2026, 4:08 PM HKT
First Tractor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.32 | 8.42 | 7.93 | 8.15 | 8.15 | -2.74% | 7,392,591 |
| May 27, 2026 | 8.40 | 8.50 | 8.29 | 8.38 | 8.38 | -0.95% | 4,941,037 |
| May 26, 2026 | 8.04 | 8.49 | 7.77 | 8.46 | 8.46 | 5.75% | 7,076,512 |
| May 22, 2026 | 8.18 | 8.18 | 7.93 | 8.00 | 8.00 | -1.36% | 4,272,000 |
| May 21, 2026 | 8.04 | 8.22 | 7.96 | 8.11 | 8.11 | 0.50% | 4,044,000 |
| May 20, 2026 | 8.20 | 8.20 | 7.90 | 8.07 | 8.07 | -1.34% | 3,950,050 |
| May 19, 2026 | 8.45 | 8.45 | 7.94 | 8.18 | 8.18 | -1.09% | 5,792,000 |
| May 18, 2026 | 8.45 | 8.45 | 8.16 | 8.27 | 8.27 | -3.05% | 6,907,963 |
| May 15, 2026 | 8.63 | 8.66 | 8.38 | 8.53 | 8.53 | -1.16% | 4,385,613 |
| May 14, 2026 | 8.71 | 8.87 | 8.51 | 8.63 | 8.63 | -1.48% | 5,585,908 |
| May 13, 2026 | 8.95 | 8.99 | 8.67 | 8.76 | 8.76 | -2.88% | 4,931,750 |
| May 12, 2026 | 9.06 | 9.21 | 8.87 | 9.02 | 9.02 | -1.96% | 4,190,285 |
| May 11, 2026 | 8.95 | 9.24 | 8.88 | 9.20 | 9.20 | 2.79% | 4,819,171 |
| May 8, 2026 | 9.10 | 9.13 | 8.77 | 8.95 | 8.95 | -2.40% | 3,200,000 |
| May 7, 2026 | 9.07 | 9.30 | 9.07 | 9.17 | 9.17 | 1.55% | 1,936,000 |
| May 6, 2026 | 9.00 | 9.18 | 8.92 | 9.03 | 9.03 | 0.11% | 2,060,000 |
| May 5, 2026 | 9.10 | 9.12 | 8.95 | 9.02 | 9.02 | -1.96% | 482,000 |
| May 4, 2026 | 9.24 | 9.30 | 9.18 | 9.20 | 9.20 | - | 1,330,920 |
| Apr 30, 2026 | 9.45 | 9.55 | 9.02 | 9.20 | 9.20 | -3.16% | 4,963,593 |
| Apr 29, 2026 | 9.01 | 9.52 | 8.92 | 9.50 | 9.50 | 7.59% | 6,375,397 |
| Apr 28, 2026 | 8.63 | 8.86 | 8.52 | 8.83 | 8.83 | 1.49% | 2,566,709 |
| Apr 27, 2026 | 8.85 | 8.93 | 8.62 | 8.70 | 8.70 | -2.25% | 3,329,983 |
| Apr 24, 2026 | 8.48 | 8.94 | 8.36 | 8.90 | 8.90 | 4.09% | 5,630,000 |
| Apr 23, 2026 | 8.43 | 8.65 | 8.30 | 8.55 | 8.55 | 0.71% | 5,606,594 |
| Apr 22, 2026 | 8.70 | 8.70 | 8.49 | 8.49 | 8.49 | -1.51% | 3,178,000 |
| Apr 21, 2026 | 8.62 | 8.65 | 8.48 | 8.62 | 8.62 | 1.29% | 1,586,000 |
| Apr 20, 2026 | 8.24 | 8.69 | 8.20 | 8.51 | 8.51 | 3.78% | 4,588,000 |
| Apr 17, 2026 | 8.29 | 8.39 | 8.06 | 8.20 | 8.20 | -0.97% | 3,811,730 |
| Apr 16, 2026 | 8.27 | 8.35 | 8.10 | 8.28 | 8.28 | 1.10% | 4,668,735 |
| Apr 15, 2026 | 8.51 | 8.73 | 8.10 | 8.19 | 8.19 | -2.62% | 4,741,149 |
| Apr 14, 2026 | 8.79 | 8.79 | 8.35 | 8.41 | 8.41 | -0.83% | 5,488,814 |
| Apr 13, 2026 | 8.58 | 8.69 | 8.33 | 8.48 | 8.48 | -3.09% | 3,401,504 |
| Apr 10, 2026 | 8.60 | 8.87 | 8.56 | 8.75 | 8.75 | 2.58% | 5,268,000 |
| Apr 9, 2026 | 8.84 | 8.84 | 8.49 | 8.53 | 8.53 | -3.83% | 2,506,000 |
| Apr 8, 2026 | 8.35 | 8.87 | 8.35 | 8.87 | 8.87 | 6.87% | 3,703,315 |
| Apr 2, 2026 | 8.59 | 8.70 | 8.15 | 8.30 | 8.30 | -0.84% | 1,189,608 |
| Apr 1, 2026 | 8.36 | 8.54 | 8.33 | 8.37 | 8.37 | 0.48% | 3,506,000 |
| Mar 31, 2026 | 8.40 | 8.50 | 8.12 | 8.33 | 8.33 | -0.95% | 5,006,851 |
| Mar 30, 2026 | 8.40 | 8.73 | 8.21 | 8.41 | 8.41 | -4.32% | 5,370,851 |
| 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 |