China Boton Group Company Limited (HKG:3318)
Hong Kong · Delayed Price · Currency is HKD 1.720
-0.060 (-3.37%)
Jan 21, 2026, 4:08 PM HKT
China Boton Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | - | -2.25% | 58,000 |
| 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 |
| Dec 17, 2025 | 1.73 | 1.90 | 1.69 | 1.89 | 1.89 | 6.78% | 818,000 |
| Dec 16, 2025 | 1.83 | 1.83 | 1.72 | 1.77 | 1.77 | -4.32% | 610,000 |
| Dec 15, 2025 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | -1.60% | 60,000 |
| Dec 12, 2025 | 1.87 | 1.94 | 1.81 | 1.88 | 1.88 | -1.05% | 586,000 |
| Dec 11, 2025 | 2.10 | 2.10 | 1.84 | 1.90 | 1.90 | -9.09% | 1,706,000 |
| Dec 10, 2025 | 2.80 | 2.80 | 2.00 | 2.09 | 2.09 | 16.11% | 11,553,000 |
| Dec 5, 2025 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | - | 52,000 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 168,000 |
| Dec 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 4,000 |
| Dec 2, 2025 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | - | 520,000 |
| Dec 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 50,000 |
| Nov 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 6,000 |
| Nov 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 26, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 6,000 |
| Nov 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Nov 24, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 98,000 |
| Nov 21, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 10,000 |
| Nov 20, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 26,000 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 28,000 |
| Nov 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,000 |
| Nov 17, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | - | 44,000 |
| Nov 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | 2,000 |
| Nov 13, 2025 | 1.75 | 1.75 | 1.75 | 1.74 | 1.74 | 0.58% | 6,000 |
| Nov 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 28,000 |
| Nov 11, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 50,000 |
| Nov 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | 104,000 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 10,000 |