Jakota Capital (Holding) Group (HKG:1468)

HKG:1468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.06	0.07	0.06	0.06	0.06	-5.97%	13,360,000
Jun 17, 2026	0.07	0.07	0.07	0.07	0.07	-	150,000
Jun 16, 2026	0.07	0.07	0.07	0.07	0.07	-4.29%	780,000
Jun 15, 2026	0.06	0.08	0.06	0.07	0.07	12.90%	30,891,000
Jun 12, 2026	0.07	0.07	0.06	0.06	0.06	1.64%	1,060,000
Jun 11, 2026	0.07	0.07	0.06	0.06	0.06	-6.15%	2,070,000
Jun 10, 2026	0.06	0.07	0.06	0.07	0.07	-5.80%	1,170,000
Jun 9, 2026	0.07	0.07	0.07	0.07	0.07	4.55%	430,000
Jun 8, 2026	0.07	0.07	0.07	0.07	0.07	-7.04%	3,190,000
Jun 5, 2026	0.07	0.07	0.07	0.07	0.07	-	2,650,000
Jun 4, 2026	0.08	0.08	0.07	0.07	0.07	-10.13%	6,860,000
Jun 3, 2026	0.07	0.08	0.07	0.08	0.08	21.54%	85,959,000
Jun 2, 2026	0.07	0.07	0.06	0.07	0.07	-	24,280,000
Jun 1, 2026	0.06	0.07	0.06	0.07	0.07	6.56%	95,480,000
May 29, 2026	0.07	0.07	0.06	0.06	0.06	-1.61%	1,330,000
May 28, 2026	0.06	0.06	0.06	0.06	0.06	1.64%	390,000
May 27, 2026	0.06	0.06	0.06	0.06	0.06	-1.61%	4,660,000
May 26, 2026	0.06	0.06	0.06	0.06	0.06	-1.59%	1,040,000
May 22, 2026	0.06	0.06	0.06	0.06	0.06	-3.08%	3,170,000
May 21, 2026	0.07	0.07	0.06	0.07	0.07	-5.80%	6,530,000
May 20, 2026	0.07	0.07	0.07	0.07	0.07	-1.43%	1,680,000
May 19, 2026	0.07	0.07	0.07	0.07	0.07	-	2,610,000
May 18, 2026	0.07	0.07	0.07	0.07	0.07	-1.41%	1,540,000
May 15, 2026	0.07	0.07	0.07	0.07	0.07	-4.05%	4,290,000
May 14, 2026	0.07	0.08	0.07	0.07	0.07	-1.33%	3,293,000
May 13, 2026	0.07	0.08	0.07	0.08	0.08	-	720,000
May 12, 2026	0.07	0.08	0.07	0.08	0.08	4.17%	6,103,000
May 11, 2026	0.07	0.07	0.07	0.07	0.07	2.86%	4,590,000
May 8, 2026	0.07	0.07	0.07	0.07	0.07	2.94%	3,050,000
May 7, 2026	0.06	0.07	0.06	0.07	0.07	-1.45%	960,000
May 6, 2026	0.07	0.07	0.06	0.07	0.07	1.47%	7,170,000
May 5, 2026	0.07	0.09	0.07	0.07	0.07	4.62%	16,133,000
May 4, 2026	0.07	0.07	0.07	0.07	0.07	-	1,320,000
Apr 30, 2026	0.06	0.07	0.06	0.07	0.07	-	5,190,000
Apr 29, 2026	0.07	0.07	0.06	0.07	0.07	-	761,000
Apr 28, 2026	0.06	0.07	0.06	0.07	0.07	1.56%	4,414,000
Apr 27, 2026	0.06	0.06	0.06	0.06	0.06	-	580,000
Apr 24, 2026	0.06	0.06	0.06	0.06	0.06	-1.54%	2,120,000
Apr 23, 2026	0.06	0.07	0.06	0.07	0.07	-2.99%	1,000,000
Apr 22, 2026	0.07	0.07	0.07	0.07	0.07	-	1,300,000
Apr 21, 2026	0.07	0.07	0.07	0.07	0.07	-1.47%	920,000
Apr 20, 2026	0.07	0.07	0.07	0.07	0.07	1.49%	5,290,000
Apr 17, 2026	0.07	0.07	0.06	0.07	0.07	3.08%	1,030,000
Apr 16, 2026	0.06	0.07	0.06	0.07	0.07	-2.99%	2,032,000
Apr 15, 2026	0.07	0.07	0.06	0.07	0.07	-1.47%	3,030,000
Apr 14, 2026	0.07	0.07	0.06	0.07	0.07	1.49%	2,860,000
Apr 13, 2026	0.08	0.08	0.06	0.07	0.07	-8.22%	10,280,000
Apr 10, 2026	0.07	0.09	0.07	0.07	0.07	5.80%	38,848,000
Apr 9, 2026	0.07	0.07	0.07	0.07	0.07	2.99%	7,360,000
Apr 8, 2026	0.07	0.07	0.07	0.07	0.07	-	1,290,000

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.