China Boton Group Company Limited (HKG:3318)
Hong Kong · Delayed Price · Currency is HKD 1.800
+0.050 (2.86%)
Mar 5, 2026, 4:08 PM HKT
China Boton Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 2.86% | 270,000 |
| Mar 4, 2026 | 1.78 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 110,000 |
| Mar 3, 2026 | 1.75 | 1.81 | 1.68 | 1.74 | 1.74 | -0.57% | 166,000 |
| Mar 2, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 2.34% | 138,000 |
| Feb 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 20,000 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,000 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | -1.16% | 96,000 |
| Feb 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 6,000 |
| Feb 23, 2026 | 1.70 | 1.80 | 1.70 | 1.73 | 1.73 | 1.17% | 190,000 |
| Feb 20, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -2.29% | 26,000 |
| Feb 16, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 4.17% | 256,000 |
| Feb 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 60,000 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 72,000 |
| Feb 11, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | - | 42,000 |
| Feb 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Feb 9, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 1.20% | 60,000 |
| Feb 6, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 184,000 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.68 | 1.68 | 1.68 | -4.00% | 328,000 |
| Feb 4, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 2.94% | 10,000 |
| Feb 3, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -2.86% | 474,000 |
| Feb 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Jan 30, 2026 | 1.73 | 1.80 | 1.70 | 1.80 | 1.80 | 4.65% | 232,000 |
| Jan 29, 2026 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | -1.71% | 188,000 |
| Jan 28, 2026 | 1.78 | 1.83 | 1.75 | 1.75 | 1.75 | -3.31% | 376,000 |
| Jan 27, 2026 | 1.80 | 1.82 | 1.75 | 1.81 | 1.81 | -2.69% | 104,000 |
| Jan 26, 2026 | 1.72 | 1.86 | 1.71 | 1.86 | 1.86 | 8.14% | 304,000 |
| Jan 23, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 70,000 |
| Jan 22, 2026 | 1.70 | 1.75 | 1.66 | 1.70 | 1.70 | -1.16% | 362,150 |
| Jan 21, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 240,000 |
| Jan 20, 2026 | 1.70 | 1.90 | 1.70 | 1.78 | 1.78 | 4.71% | 790,000 |
| Jan 19, 2026 | 1.73 | 1.75 | 1.68 | 1.70 | 1.70 | 2.41% | 350,000 |
| Jan 16, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | - | 152,000 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -2.92% | 646,000 |
| Jan 14, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | - | 236,000 |
| Jan 13, 2026 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | - | 176,000 |
| Jan 12, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 1.18% | 242,000 |
| Jan 9, 2026 | 1.63 | 1.72 | 1.63 | 1.69 | 1.69 | 1.81% | 128,000 |
| Jan 8, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -1.78% | 238,000 |
| Jan 7, 2026 | 1.73 | 1.78 | 1.69 | 1.69 | 1.69 | -2.31% | 660,000 |
| Jan 6, 2026 | 1.74 | 1.74 | 1.62 | 1.73 | 1.73 | -2.26% | 524,000 |
| Jan 5, 2026 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | -1.67% | 266,000 |
| Jan 2, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.05% | 130,000 |
| Dec 31, 2025 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.26% | 164,000 |
| Dec 30, 2025 | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | 0.57% | 420,000 |
| Dec 29, 2025 | 1.75 | 1.80 | 1.72 | 1.76 | 1.76 | 0.57% | 325,046 |
| Dec 24, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | - | 172,000 |
| Dec 23, 2025 | 1.75 | 1.82 | 1.74 | 1.75 | 1.75 | - | 150,000 |
| Dec 22, 2025 | 1.78 | 1.82 | 1.74 | 1.75 | 1.75 | -4.37% | 198,000 |
| Dec 19, 2025 | 1.86 | 1.90 | 1.83 | 1.83 | 1.83 | -3.17% | 400,000 |
| Dec 18, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | - | 478,000 |