Anker Innovations Technology Co., Ltd. (HKG:0668)
Hong Kong · Delayed Price · Currency is HKD 101.60
-1.60 (-1.55%)
Oct 28, 2026, 10:45 AM HKT
HKG:0668 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 103.50 | 103.70 | 101.20 | 101.60 | 101.60 | -1.55% | 38,783 |
| Oct 27, 2026 | 105.60 | 107.50 | 101.20 | 103.20 | 103.20 | -3.55% | 159,300 |
| Oct 26, 2026 | 108.00 | 111.10 | 105.70 | 107.00 | 107.00 | -0.93% | 160,500 |
| Oct 23, 2026 | 101.00 | 108.00 | 97.20 | 108.00 | 108.00 | 9.09% | 322,000 |
| Oct 22, 2026 | 101.00 | 101.30 | 98.00 | 99.00 | 99.00 | -1.59% | 124,900 |
| Oct 21, 2026 | 106.00 | 106.90 | 100.30 | 100.60 | 100.60 | -3.73% | 134,765 |
| Oct 20, 2026 | 105.90 | 110.60 | 104.00 | 104.50 | 104.50 | -1.32% | 180,900 |
| Oct 16, 2026 | 103.00 | 107.20 | 101.60 | 105.90 | 105.90 | 5.27% | 112,300 |
| Oct 15, 2026 | 104.90 | 104.90 | 100.40 | 100.60 | 100.60 | -2.52% | 65,000 |
| Oct 14, 2026 | 106.00 | 108.20 | 103.10 | 103.20 | 103.20 | -2.82% | 96,600 |
| Oct 13, 2026 | 106.90 | 109.00 | 103.20 | 106.20 | 106.20 | -1.03% | 74,400 |
| Oct 12, 2026 | 105.20 | 110.50 | 105.20 | 107.30 | 107.30 | 2.00% | 127,022 |
| Oct 9, 2026 | 103.50 | 106.90 | 100.30 | 105.20 | 105.20 | 1.64% | 200,667 |
| Oct 8, 2026 | 111.00 | 115.80 | 103.50 | 103.50 | 103.50 | -6.67% | 169,700 |
| Oct 7, 2026 | 113.00 | 113.50 | 109.60 | 110.90 | 110.90 | -1.86% | 39,455 |
| Oct 6, 2026 | 115.00 | 115.00 | 111.80 | 113.00 | 113.00 | -0.44% | 36,300 |
| Oct 5, 2026 | 115.00 | 115.40 | 112.40 | 113.50 | 113.50 | -0.44% | 40,400 |
| Oct 2, 2026 | 115.00 | 115.00 | 110.60 | 114.00 | 114.00 | -3.31% | 83,641 |
| Sep 30, 2026 | 118.40 | 118.40 | 113.20 | 117.90 | 117.90 | -1.01% | 172,800 |
| Sep 29, 2026 | 113.60 | 120.00 | 111.80 | 119.10 | 119.10 | 3.57% | 129,916 |
| Sep 28, 2026 | 117.90 | 120.00 | 113.30 | 115.00 | 115.00 | -0.35% | 144,300 |
| Sep 25, 2026 | 119.30 | 119.30 | 114.20 | 115.40 | 115.40 | -3.27% | 18,900 |
| Sep 24, 2026 | 115.40 | 120.70 | 113.10 | 119.30 | 119.30 | 3.38% | 102,700 |
| Sep 23, 2026 | 116.80 | 119.50 | 113.60 | 115.40 | 115.40 | -0.94% | 135,200 |
| Sep 22, 2026 | 117.50 | 120.30 | 116.00 | 116.50 | 116.50 | -0.85% | 123,100 |
| Sep 21, 2026 | 115.00 | 121.50 | 115.00 | 117.50 | 117.50 | 0.97% | 333,100 |
| Sep 18, 2026 | 121.90 | 121.00 | 117.30 | 117.30 | 116.37 | -1.92% | 125,800 |
| Sep 17, 2026 | 119.80 | 122.40 | 118.50 | 119.60 | 118.66 | -0.42% | 58,600 |
| Sep 16, 2026 | 121.10 | 122.80 | 119.20 | 120.10 | 119.15 | -0.83% | 79,100 |
| Sep 15, 2026 | 122.30 | 125.50 | 120.00 | 121.10 | 120.14 | -0.98% | 89,600 |
| Sep 14, 2026 | 121.00 | 124.90 | 120.10 | 122.30 | 121.33 | 1.07% | 47,200 |
| Sep 11, 2026 | 124.00 | 124.00 | 118.50 | 121.00 | 120.04 | -2.42% | 219,200 |
| Sep 10, 2026 | 126.10 | 127.50 | 122.20 | 124.00 | 123.02 | -1.67% | 220,800 |
| Sep 9, 2026 | 128.20 | 131.10 | 125.10 | 126.10 | 125.10 | -1.64% | 215,400 |
| Sep 8, 2026 | 135.30 | 137.90 | 128.20 | 128.20 | 127.19 | -6.63% | 254,400 |
| Sep 7, 2026 | 138.30 | 141.20 | 135.30 | 137.30 | 136.22 | -1.08% | 238,000 |
| Sep 4, 2026 | 138.00 | 141.00 | 134.40 | 138.80 | 137.70 | 0.58% | 438,939 |
| Sep 3, 2026 | 134.90 | 140.80 | 134.80 | 138.00 | 136.91 | 2.37% | 564,106 |
| Sep 2, 2026 | 124.90 | 135.80 | 124.90 | 134.80 | 133.73 | 6.73% | 951,209 |
| Sep 1, 2026 | 118.80 | 128.90 | 118.80 | 126.30 | 125.30 | 5.16% | 429,000 |
| Aug 31, 2026 | 132.00 | 132.00 | 120.10 | 120.10 | 119.15 | -6.75% | 338,000 |
| Aug 28, 2026 | 125.90 | 129.50 | 122.70 | 128.80 | 127.78 | 1.66% | 110,200 |
| Aug 27, 2026 | 130.00 | 133.90 | 126.40 | 126.70 | 125.70 | -4.02% | 365,300 |
| Aug 26, 2026 | 126.00 | 132.00 | 124.40 | 132.00 | 130.96 | 4.76% | 310,800 |
| Aug 25, 2026 | 121.60 | 127.80 | 121.40 | 126.00 | 125.00 | 5.35% | 161,020 |
| Aug 24, 2026 | 119.00 | 122.70 | 117.40 | 119.60 | 118.66 | 0.50% | 105,200 |
| Aug 21, 2026 | 120.50 | 122.90 | 118.00 | 119.00 | 118.06 | -0.42% | 128,300 |
| Aug 20, 2026 | 117.80 | 120.80 | 115.80 | 119.50 | 118.56 | 4.09% | 167,000 |
| Aug 19, 2026 | 120.80 | 120.80 | 113.80 | 114.80 | 113.89 | -4.97% | 78,200 |
| Aug 18, 2026 | 120.00 | 121.20 | 116.10 | 120.80 | 119.85 | 1.26% | 77,500 |