Anker Innovations Technology Co., Ltd. (HKG:0668)
Hong Kong · Delayed Price · Currency is HKD 110.90
-2.10 (-1.86%)
Oct 7, 2026, 4:08 PM HKT
HKG:0668 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 116.90 | 122.70 | 116.90 | 119.30 | 118.36 | 2.05% | 169,921 |
| Aug 14, 2026 | 115.90 | 118.50 | 111.80 | 116.90 | 115.98 | 1.56% | 434,224 |
| Aug 13, 2026 | 118.50 | 120.80 | 113.10 | 115.10 | 114.19 | -2.21% | 286,500 |
| Aug 12, 2026 | 108.80 | 117.70 | 108.80 | 117.70 | 116.77 | 7.00% | 323,900 |
| Aug 11, 2026 | 113.00 | 114.50 | 106.00 | 110.00 | 109.13 | -0.09% | 477,476 |
| Aug 10, 2026 | 109.00 | 114.00 | 107.10 | 110.10 | 109.23 | 1.29% | 461,300 |
| Aug 7, 2026 | 104.90 | 109.70 | 102.30 | 108.70 | 107.84 | 3.62% | 328,200 |
| Aug 6, 2026 | 106.30 | 109.40 | 102.00 | 104.90 | 104.07 | -3.23% | 408,236 |
| Aug 5, 2026 | 108.00 | 109.80 | 104.10 | 108.40 | 107.54 | -0.46% | 632,634 |
| Aug 4, 2026 | 110.00 | 111.50 | 107.00 | 108.90 | 108.04 | 0.65% | 338,000 |
| Aug 3, 2026 | 109.80 | 113.00 | 105.90 | 108.20 | 107.35 | -1.46% | 455,700 |
| Jul 31, 2026 | 115.00 | 118.80 | 106.00 | 109.80 | 108.93 | -7.19% | 761,100 |
| Jul 30, 2026 | 107.30 | 120.80 | 104.70 | 118.30 | 117.37 | 10.25% | 1,215,490 |
| Jul 29, 2026 | 101.30 | 109.50 | 99.20 | 107.30 | 106.45 | 5.92% | 697,700 |