Jakota Capital (Holding) Group (HKG:1468)
Hong Kong · Delayed Price · Currency is HKD 0.0680
-0.0010 (-1.45%)
May 7, 2026, 3:37 PM HKT
HKG:1468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.90% | 1,920,000 |
| Apr 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 1,060,000 |
| Mar 31, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,510,000 |
| Mar 30, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.49% | 1,940,000 |
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 1,510,400 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 1,880,000 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,310,000 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,190,000 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 7,116,000 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 3,660,000 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,440,000 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.13% | 2,420,000 |
| Mar 17, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 7,110,000 |
| Mar 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.27% | 4,818,000 |
| Mar 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.60% | 3,680,000 |
| Mar 12, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.32% | 2,440,000 |
| Mar 11, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -11.63% | 13,355,000 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | -3.37% | 15,710,000 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.06 | 0.09 | 0.09 | -1.11% | 35,620,000 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 4,790,000 |
| Mar 5, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.98% | 2,897,000 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 1,100,000 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.33% | 2,740,000 |
| Mar 2, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -8.51% | 5,754,000 |
| Feb 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.05% | 3,632,000 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.98% | 1,480,000 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 2,430,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 4,350,000 |
| Feb 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.97% | 1,961,000 |