ETHK Labs Inc. (HKG:1931)
Hong Kong · Delayed Price · Currency is HKD 0.8900
+0.0100 (1.14%)
May 19, 2026, 11:54 AM HKT
ETHK Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | - | 443,000 |
| May 15, 2026 | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | 1.15% | 371,000 |
| May 14, 2026 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | - | 350,000 |
| May 13, 2026 | 0.88 | 0.89 | 0.84 | 0.87 | 0.87 | -1.14% | 695,000 |
| May 12, 2026 | 0.89 | 0.92 | 0.88 | 0.88 | 0.88 | -4.35% | 441,000 |
| May 11, 2026 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 505,000 |
| May 8, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -2.17% | 626,000 |
| May 7, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 3.37% | 499,000 |
| May 6, 2026 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -1.11% | 801,000 |
| May 5, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -3.23% | 1,643,000 |
| May 4, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 1,288,000 |
| Apr 30, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 529,000 |
| Apr 29, 2026 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | - | 523,000 |
| Apr 28, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -6.00% | 1,015,000 |
| Apr 27, 2026 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 926,000 |
| Apr 24, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 764,000 |
| Apr 23, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | - | 814,400 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -2.80% | 1,529,000 |
| Apr 21, 2026 | 1.11 | 1.14 | 1.05 | 1.07 | 1.07 | -3.60% | 2,050,000 |
| Apr 20, 2026 | 1.04 | 1.13 | 1.04 | 1.11 | 1.11 | 3.74% | 1,486,000 |
| Apr 17, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | - | 370,000 |
| Apr 16, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 446,000 |
| Apr 15, 2026 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | - | 603,000 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 1,455,000 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.02 | 1.10 | 1.10 | -5.98% | 2,331,000 |
| Apr 10, 2026 | 1.09 | 1.20 | 1.09 | 1.17 | 1.17 | 6.36% | 1,624,000 |
| Apr 9, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -3.51% | 567,000 |
| Apr 8, 2026 | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 614,000 |
| Apr 2, 2026 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 311,000 |
| Apr 1, 2026 | 1.10 | 1.16 | 1.08 | 1.13 | 1.13 | 5.61% | 1,146,000 |
| Mar 31, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | - | 760,000 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -3.60% | 952,000 |
| Mar 27, 2026 | 1.07 | 1.14 | 1.01 | 1.11 | 1.11 | -0.89% | 642,000 |
| Mar 26, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 626,000 |
| Mar 25, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 458,000 |
| Mar 24, 2026 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 702,000 |
| Mar 23, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | -3.45% | 1,238,000 |
| Mar 20, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 398,000 |
| Mar 19, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -5.00% | 1,646,000 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 936,000 |
| Mar 17, 2026 | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | 3.39% | 1,386,000 |
| Mar 16, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 937,000 |
| Mar 13, 2026 | 1.23 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 1,475,000 |
| Mar 12, 2026 | 1.20 | 1.24 | 1.18 | 1.23 | 1.23 | 2.50% | 1,896,000 |
| Mar 11, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | - | 880,000 |
| Mar 10, 2026 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 4.35% | 2,183,000 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -5.74% | 2,567,000 |
| Mar 6, 2026 | 1.18 | 1.26 | 1.16 | 1.22 | 1.22 | 3.39% | 3,970,000 |
| Mar 5, 2026 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | 6.31% | 1,923,000 |
| Mar 4, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,656,000 |