BOE Varitronix Limited (HKG:0710)
Hong Kong · Delayed Price · Currency is HKD 4.370
+0.110 (2.58%)
May 7, 2026, 4:08 PM HKT
BOE Varitronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.35 | 4.41 | 4.33 | 4.37 | 4.37 | 2.58% | 1,084,000 |
| May 6, 2026 | 4.30 | 4.33 | 4.25 | 4.26 | 4.26 | -0.93% | 756,000 |
| May 5, 2026 | 4.41 | 4.41 | 4.26 | 4.30 | 4.30 | -1.38% | 371,000 |
| May 4, 2026 | 4.25 | 4.40 | 4.25 | 4.36 | 4.36 | 2.59% | 599,000 |
| Apr 30, 2026 | 4.35 | 4.35 | 4.23 | 4.25 | 4.25 | -2.07% | 917,000 |
| Apr 29, 2026 | 4.23 | 4.34 | 4.23 | 4.34 | 4.34 | 2.12% | 894,000 |
| Apr 28, 2026 | 4.43 | 4.43 | 4.20 | 4.25 | 4.25 | -4.28% | 1,363,728 |
| Apr 27, 2026 | 4.41 | 4.53 | 4.36 | 4.44 | 4.44 | 1.14% | 1,469,000 |
| Apr 24, 2026 | 4.31 | 4.42 | 4.26 | 4.39 | 4.39 | 1.86% | 905,000 |
| Apr 23, 2026 | 4.35 | 4.35 | 4.26 | 4.31 | 4.31 | -0.46% | 1,094,000 |
| Apr 22, 2026 | 4.32 | 4.36 | 4.31 | 4.33 | 4.33 | -1.59% | 598,000 |
| Apr 21, 2026 | 4.32 | 4.40 | 4.29 | 4.40 | 4.40 | 0.46% | 1,109,000 |
| Apr 20, 2026 | 4.45 | 4.45 | 4.32 | 4.38 | 4.38 | -1.57% | 845,900 |
| Apr 17, 2026 | 4.39 | 4.46 | 4.35 | 4.45 | 4.45 | 1.37% | 1,219,000 |
| Apr 16, 2026 | 4.29 | 4.40 | 4.27 | 4.39 | 4.39 | 2.09% | 1,412,000 |
| Apr 15, 2026 | 4.36 | 4.38 | 4.26 | 4.30 | 4.30 | - | 886,000 |
| Apr 14, 2026 | 4.28 | 4.34 | 4.26 | 4.30 | 4.30 | 1.42% | 714,000 |
| Apr 13, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 0.47% | 713,000 |
| Apr 10, 2026 | 4.37 | 4.37 | 4.21 | 4.22 | 4.22 | -1.40% | 909,000 |
| Apr 9, 2026 | 4.31 | 4.32 | 4.21 | 4.28 | 4.28 | -2.28% | 827,383 |
| Apr 8, 2026 | 4.11 | 4.41 | 4.23 | 4.38 | 4.38 | 7.09% | 2,990,000 |
| Apr 2, 2026 | 4.27 | 4.27 | 4.08 | 4.09 | 4.09 | -4.22% | 1,481,000 |
| Apr 1, 2026 | 4.08 | 4.28 | 4.02 | 4.27 | 4.27 | 7.83% | 3,101,000 |
| Mar 31, 2026 | 4.03 | 4.06 | 3.92 | 3.96 | 3.96 | - | 2,034,682 |
| Mar 30, 2026 | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -2.46% | 1,841,000 |
| Mar 27, 2026 | 4.09 | 4.14 | 4.05 | 4.06 | 4.06 | -1.22% | 1,938,000 |
| Mar 26, 2026 | 4.27 | 4.30 | 4.11 | 4.11 | 4.11 | -4.42% | 1,976,000 |
| Mar 25, 2026 | 4.27 | 4.35 | 4.25 | 4.30 | 4.30 | 1.90% | 1,218,000 |
| Mar 24, 2026 | 4.18 | 4.26 | 4.08 | 4.22 | 4.22 | 0.96% | 1,875,000 |
| Mar 23, 2026 | 4.26 | 4.26 | 4.13 | 4.18 | 4.18 | -2.79% | 2,409,000 |
| Mar 20, 2026 | 4.45 | 4.45 | 4.30 | 4.30 | 4.30 | -4.02% | 1,356,000 |
| Mar 19, 2026 | 4.41 | 4.49 | 4.41 | 4.48 | 4.48 | 0.22% | 975,000 |
| Mar 18, 2026 | 4.62 | 4.62 | 4.47 | 4.47 | 4.47 | -1.32% | 1,209,200 |
| Mar 17, 2026 | 4.55 | 4.59 | 4.50 | 4.53 | 4.53 | 0.22% | 651,000 |
| Mar 16, 2026 | 4.42 | 4.53 | 4.33 | 4.52 | 4.52 | 2.26% | 1,647,000 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.39 | 4.42 | 4.42 | -1.78% | 1,502,000 |
| Mar 12, 2026 | 4.42 | 4.57 | 4.42 | 4.50 | 4.50 | 1.81% | 1,284,000 |
| Mar 11, 2026 | 4.42 | 4.56 | 4.39 | 4.42 | 4.42 | 0.91% | 1,870,000 |
| Mar 10, 2026 | 4.20 | 4.40 | 4.20 | 4.38 | 4.38 | 2.82% | 1,579,900 |
| Mar 9, 2026 | 4.28 | 4.29 | 4.08 | 4.26 | 4.26 | -0.70% | 3,767,000 |
| Mar 6, 2026 | 4.40 | 4.40 | 4.20 | 4.29 | 4.29 | -2.28% | 2,307,000 |
| Mar 5, 2026 | 4.39 | 4.47 | 4.34 | 4.39 | 4.39 | 0.92% | 2,533,000 |
| Mar 4, 2026 | 4.49 | 4.55 | 4.30 | 4.35 | 4.35 | -4.40% | 2,797,000 |
| Mar 3, 2026 | 4.66 | 4.70 | 4.52 | 4.55 | 4.55 | -2.36% | 2,264,000 |
| Mar 2, 2026 | 4.59 | 4.77 | 4.46 | 4.66 | 4.66 | 1.30% | 2,585,000 |
| Feb 27, 2026 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | -1.50% | 12,083,300 |
| Feb 26, 2026 | 4.77 | 4.77 | 4.63 | 4.67 | 4.67 | -0.85% | 2,315,000 |
| Feb 25, 2026 | 4.78 | 4.83 | 4.70 | 4.71 | 4.71 | -1.46% | 1,807,000 |
| Feb 24, 2026 | 4.74 | 4.80 | 4.70 | 4.78 | 4.78 | -0.42% | 2,274,000 |
| Feb 23, 2026 | 4.75 | 4.84 | 4.73 | 4.80 | 4.80 | 1.05% | 1,245,000 |