First Tractor Company Limited (HKG:0038)
Hong Kong · Delayed Price · Currency is HKD 8.31
+0.06 (0.67%)
Aug 17, 2026, 4:08 PM HKT
First Tractor Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 8.21 | 8.45 | 8.10 | 8.31 | 8.31 | 0.67% | 1,315,071 |
| Aug 14, 2026 | 8.30 | 8.30 | 8.12 | 8.25 | 8.25 | -0.60% | 1,876,886 |
| Aug 13, 2026 | 8.41 | 8.41 | 8.22 | 8.30 | 8.30 | -0.12% | 2,253,924 |
| Aug 12, 2026 | 8.56 | 8.56 | 8.29 | 8.31 | 8.31 | -2.29% | 2,433,986 |
| Aug 11, 2026 | 8.52 | 8.72 | 8.46 | 8.51 | 8.51 | -2.19% | 3,402,425 |
| Aug 10, 2026 | 8.37 | 8.70 | 8.37 | 8.70 | 8.70 | 3.88% | 3,249,800 |
| Aug 7, 2026 | 8.79 | 8.79 | 8.30 | 8.37 | 8.37 | -4.34% | 6,342,574 |
| Aug 6, 2026 | 8.60 | 8.76 | 8.34 | 8.75 | 8.75 | 0.63% | 4,744,286 |
| Aug 5, 2026 | 8.89 | 8.90 | 8.64 | 8.70 | 8.70 | -0.46% | 3,277,503 |
| Aug 4, 2026 | 9.13 | 9.13 | 8.62 | 8.74 | 8.74 | -2.73% | 4,186,210 |
| Aug 3, 2026 | 8.86 | 8.98 | 8.56 | 8.98 | 8.98 | 1.35% | 3,529,506 |
| Jul 31, 2026 | 8.94 | 8.95 | 8.78 | 8.86 | 8.86 | -1.45% | 2,016,177 |
| Jul 30, 2026 | 8.99 | 9.16 | 8.86 | 8.99 | 8.99 | -0.77% | 3,031,787 |
| Jul 29, 2026 | 8.85 | 9.08 | 8.81 | 9.06 | 9.06 | 1.91% | 2,895,616 |
| Jul 28, 2026 | 8.96 | 9.08 | 8.78 | 8.89 | 8.89 | -1.11% | 5,262,754 |
| Jul 27, 2026 | 9.08 | 9.15 | 8.82 | 8.99 | 8.99 | - | 2,020,296 |
| Jul 24, 2026 | 9.10 | 9.16 | 8.88 | 8.99 | 8.99 | -1.21% | 3,260,000 |
| Jul 23, 2026 | 8.59 | 9.18 | 8.57 | 9.10 | 9.10 | 5.81% | 8,422,000 |
| Jul 22, 2026 | 8.50 | 8.82 | 8.50 | 8.60 | 8.60 | -0.23% | 4,484,000 |
| Jul 21, 2026 | 8.20 | 8.80 | 8.20 | 8.62 | 8.62 | 5.38% | 14,899,170 |
| Jul 20, 2026 | 7.63 | 8.25 | 7.63 | 8.18 | 8.18 | 7.35% | 6,484,000 |
| Jul 17, 2026 | 7.55 | 7.72 | 7.38 | 7.62 | 7.62 | -0.78% | 3,934,564 |
| Jul 16, 2026 | 7.58 | 8.00 | 7.51 | 7.68 | 7.68 | 4.49% | 4,810,805 |
| Jul 15, 2026 | 7.22 | 7.39 | 7.22 | 7.35 | 7.35 | 1.52% | 1,326,248 |
| Jul 14, 2026 | 7.00 | 7.31 | 6.84 | 7.24 | 7.24 | 1.54% | 1,843,362 |
| Jul 13, 2026 | 7.10 | 7.29 | 7.05 | 7.13 | 7.13 | -1.38% | 2,167,200 |
| Jul 10, 2026 | 7.37 | 7.46 | 6.93 | 7.23 | 7.23 | 2.26% | 5,140,000 |
| Jul 9, 2026 | 7.05 | 7.25 | 7.03 | 7.07 | 7.07 | -2.88% | 3,810,798 |
| Jul 8, 2026 | 7.50 | 7.50 | 7.24 | 7.28 | 7.28 | -0.41% | 1,731,940 |
| Jul 7, 2026 | 7.51 | 7.51 | 7.20 | 7.31 | 7.31 | -1.22% | 1,942,000 |
| Jul 6, 2026 | 7.19 | 7.57 | 7.08 | 7.40 | 7.40 | 3.21% | 5,307,200 |
| Jul 3, 2026 | 7.01 | 7.30 | 7.01 | 7.17 | 7.17 | 2.28% | 5,593,000 |
| Jul 2, 2026 | 6.71 | 7.05 | 6.71 | 7.01 | 7.01 | 4.78% | 5,604,256 |
| Jun 30, 2026 | 6.82 | 6.92 | 6.61 | 6.69 | 6.69 | -1.62% | 4,388,934 |
| Jun 29, 2026 | 6.73 | 6.86 | 6.47 | 6.80 | 6.80 | 6.25% | 5,610,024 |
| Jun 26, 2026 | 6.46 | 6.55 | 6.35 | 6.40 | 6.40 | -3.61% | 5,369,250 |
| Jun 25, 2026 | 6.49 | 6.64 | 6.42 | 6.64 | 6.64 | 0.91% | 5,369,815 |
| Jun 24, 2026 | 6.42 | 6.78 | 6.39 | 6.58 | 6.58 | 3.13% | 6,027,860 |
| Jun 23, 2026 | 6.60 | 6.60 | 6.36 | 6.38 | 6.38 | -2.74% | 4,333,930 |
| Jun 22, 2026 | 6.83 | 7.01 | 6.33 | 6.56 | 6.56 | -3.95% | 9,518,370 |
| Jun 18, 2026 | 7.04 | 7.11 | 6.73 | 6.83 | 6.83 | -5.01% | 6,970,000 |
| Jun 17, 2026 | 7.21 | 7.31 | 7.11 | 7.19 | 7.19 | -0.83% | 1,940,000 |
| Jun 16, 2026 | 7.56 | 7.57 | 7.20 | 7.25 | 7.25 | -4.10% | 2,060,123 |
| Jun 15, 2026 | 7.54 | 7.64 | 7.35 | 7.56 | 7.56 | 1.48% | 3,486,576 |
| Jun 12, 2026 | 7.50 | 7.62 | 7.45 | 7.45 | 7.45 | -0.67% | 2,100,732 |
| Jun 11, 2026 | 7.63 | 7.64 | 7.42 | 7.50 | 7.50 | -1.96% | 2,103,106 |
| Jun 10, 2026 | 7.80 | 7.82 | 7.44 | 7.65 | 7.65 | -2.55% | 4,417,810 |
| Jun 9, 2026 | 7.89 | 7.99 | 7.82 | 7.85 | 7.85 | -1.88% | 1,491,171 |
| Jun 8, 2026 | 8.00 | 8.15 | 7.79 | 8.00 | 8.00 | -1.23% | 3,190,970 |
| Jun 5, 2026 | 8.16 | 8.23 | 8.03 | 8.10 | 8.10 | -1.22% | 1,458,086 |