Arta TechFin Corporation Limited (HKG:0279)
Hong Kong · Delayed Price · Currency is HKD 0.8500
-0.0100 (-1.16%)
Sep 12, 2025, 4:08 PM HKT
Arta TechFin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 231,300 |
| Sep 11, 2025 | 0.89 | 0.89 | 0.83 | 0.86 | 0.86 | - | 973,800 |
| Sep 10, 2025 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | -3.37% | 518,800 |
| Sep 9, 2025 | 0.91 | 0.91 | 0.81 | 0.89 | 0.89 | -1.11% | 1,506,736 |
| Sep 8, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | -2.17% | 198,600 |
| Sep 5, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | 1.10% | 1,082,001 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.89 | 0.91 | 0.91 | -2.15% | 1,003,500 |
| Sep 3, 2025 | 0.86 | 0.94 | 0.85 | 0.93 | 0.93 | 8.14% | 2,848,400 |
| Sep 2, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 638,760 |
| Sep 1, 2025 | 0.91 | 0.91 | 0.82 | 0.86 | 0.86 | 1.18% | 1,758,700 |
| Aug 29, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | 2.41% | 311,900 |
| Aug 28, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -1.19% | 520,279 |
| Aug 27, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 2.44% | 224,000 |
| Aug 26, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -3.53% | 1,609,000 |
| Aug 25, 2025 | 0.88 | 0.88 | 0.82 | 0.85 | 0.85 | - | 612,700 |
| Aug 22, 2025 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | - | 334,300 |
| Aug 21, 2025 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | 2.41% | 104,700 |
| Aug 20, 2025 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | -2.35% | 110,600 |
| Aug 19, 2025 | 0.86 | 0.86 | 0.81 | 0.85 | 0.85 | - | 654,200 |
| Aug 18, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | 1.19% | 560,400 |
| Aug 15, 2025 | 0.82 | 0.84 | 0.80 | 0.84 | 0.84 | 2.44% | 286,100 |
| Aug 14, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | -2.38% | 538,300 |
| Aug 13, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | -3.45% | 329,400 |
| Aug 12, 2025 | 0.88 | 0.88 | 0.82 | 0.87 | 0.87 | 2.35% | 511,300 |
| Aug 11, 2025 | 0.88 | 0.90 | 0.81 | 0.85 | 0.85 | 2.41% | 162,400 |
| Aug 8, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -2.35% | 155,300 |
| Aug 7, 2025 | 0.88 | 0.88 | 0.77 | 0.85 | 0.85 | -2.30% | 369,700 |
| Aug 6, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | - | 130,200 |
| Aug 5, 2025 | 0.88 | 0.88 | 0.82 | 0.87 | 0.87 | - | 374,700 |
| Aug 4, 2025 | 0.89 | 0.89 | 0.83 | 0.87 | 0.87 | - | 255,500 |
| Aug 1, 2025 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -3.33% | 182,001 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.87 | 0.90 | 0.90 | 3.45% | 338,503 |
| Jul 30, 2025 | 0.88 | 0.88 | 0.82 | 0.87 | 0.87 | -1.14% | 591,301 |
| Jul 29, 2025 | 0.84 | 0.88 | 0.82 | 0.88 | 0.88 | - | 343,000 |
| Jul 28, 2025 | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | - | 211,400 |
| Jul 25, 2025 | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | - | 236,580 |
| Jul 24, 2025 | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | - | 273,504 |
| Jul 23, 2025 | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | - | 279,400 |
| Jul 22, 2025 | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | -2.22% | 289,590 |
| Jul 21, 2025 | 0.88 | 0.90 | 0.84 | 0.90 | 0.90 | 2.27% | 981,600 |
| Jul 18, 2025 | 0.82 | 0.88 | 0.80 | 0.88 | 0.88 | 10.00% | 611,500 |
| Jul 17, 2025 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 257,400 |
| Jul 16, 2025 | 0.84 | 0.86 | 0.80 | 0.84 | 0.84 | - | 598,500 |
| Jul 15, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -4.55% | 644,701 |
| Jul 14, 2025 | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | 2.33% | 332,100 |
| Jul 11, 2025 | 0.84 | 0.94 | 0.80 | 0.86 | 0.86 | 4.88% | 1,301,400 |
| Jul 10, 2025 | 0.86 | 0.86 | 0.78 | 0.82 | 0.82 | -2.38% | 233,700 |
| Jul 9, 2025 | 0.88 | 0.88 | 0.78 | 0.84 | 0.84 | 5.00% | 929,900 |
| Jul 8, 2025 | 0.78 | 0.80 | 0.74 | 0.80 | 0.80 | - | 328,800 |
| Jul 7, 2025 | 0.82 | 0.82 | 0.76 | 0.80 | 0.80 | 2.56% | 252,000 |