Arta TechFin Corporation Limited (HKG:2911)
Hong Kong · Delayed Price · Currency is HKD 0.8000
-0.0500 (-5.88%)
At close: Aug 29, 2025
Arta TechFin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 0.97 | 0.97 | 0.97 | 0.94 | 0.94 | 17.50% | 600 |
| Aug 29, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -5.88% | 12,300 |
| Aug 28, 2025 | 1.06 | 1.06 | 0.85 | 0.85 | 0.85 | -8.60% | 37,200 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.95 | 0.93 | 0.93 | 12.05% | 1,800 |
| Aug 26, 2025 | 0.94 | 0.94 | 0.83 | 0.83 | 0.83 | -1.19% | 1,800 |
| Aug 25, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 42,000 |
| Aug 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 10,800 |
| Aug 21, 2025 | 0.98 | 0.98 | 0.79 | 0.87 | 0.87 | 2.35% | 56,400 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.88 | 0.85 | 0.85 | 1.19% | 300 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.82 | 0.84 | 0.84 | -3.45% | 183,600 |
| Aug 18, 2025 | 1.17 | 1.19 | 0.82 | 0.87 | 0.87 | -14.71% | 51,600 |
| Aug 15, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 12.09% | 1,500 |
| Aug 14, 2025 | 0.95 | 0.95 | 0.81 | 0.91 | 0.91 | 4.60% | 11,700 |
| Aug 13, 2025 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | 1.16% | 5,400 |
| Aug 12, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | 1.18% | 71,700 |
| Aug 11, 2025 | 0.88 | 0.90 | 0.81 | 0.85 | 0.85 | 2.41% | 162,400 |
| Aug 8, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -2.35% | 155,300 |
| Aug 7, 2025 | 0.88 | 0.88 | 0.77 | 0.85 | 0.85 | -2.30% | 369,700 |
| Aug 6, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | - | 130,200 |
| Aug 5, 2025 | 0.88 | 0.88 | 0.82 | 0.87 | 0.87 | - | 374,700 |
| Aug 4, 2025 | 0.89 | 0.89 | 0.83 | 0.87 | 0.87 | - | 255,500 |
| Aug 1, 2025 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -3.33% | 182,001 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.87 | 0.90 | 0.90 | 3.45% | 338,503 |
| Jul 30, 2025 | 0.88 | 0.88 | 0.82 | 0.87 | 0.87 | -1.14% | 591,301 |