ETHK Labs Inc. (HKG:1931)
Hong Kong · Delayed Price · Currency is HKD 1.010
-0.030 (-2.88%)
Apr 24, 2026, 4:08 PM HKT
ETHK Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 1.11 | 1.17 | 1.09 | 1.11 | 1.11 | -0.89% | 3,728,000 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -5.88% | 2,649,000 |
| Feb 27, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 3.48% | 1,602,000 |
| Feb 26, 2026 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 1,636,000 |
| Feb 25, 2026 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 3,743,000 |
| Feb 24, 2026 | 1.24 | 1.25 | 1.15 | 1.16 | 1.16 | -7.20% | 3,882,000 |
| Feb 23, 2026 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 4.17% | 2,439,000 |
| Feb 20, 2026 | 1.19 | 1.27 | 1.15 | 1.20 | 1.20 | 3.45% | 3,998,000 |
| Feb 16, 2026 | 1.16 | 1.18 | 1.09 | 1.16 | 1.16 | - | 1,862,000 |
| Feb 13, 2026 | 1.31 | 1.40 | 1.14 | 1.16 | 1.16 | -11.45% | 26,252,000 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.30 | 1.31 | 1.31 | -9.03% | 3,481,000 |
| Feb 11, 2026 | 1.40 | 1.53 | 1.26 | 1.44 | 1.44 | 3.60% | 6,408,000 |
| Feb 10, 2026 | 1.35 | 1.48 | 1.35 | 1.39 | 1.39 | 2.21% | 3,897,000 |
| Feb 9, 2026 | 1.24 | 1.40 | 1.22 | 1.36 | 1.36 | 14.29% | 6,052,000 |
| Feb 6, 2026 | 1.28 | 1.37 | 1.14 | 1.19 | 1.19 | -7.03% | 7,492,500 |