China Boton Group Company Limited (HKG:3318)
Hong Kong · Delayed Price · Currency is HKD 1.310
+0.040 (3.15%)
May 28, 2026, 3:42 PM HKT
China Boton Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | 3.15% | 96,000 |
| May 27, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.79% | 82,000 |
| May 26, 2026 | 1.20 | 1.30 | 1.10 | 1.32 | 1.32 | 10.00% | 452,000 |
| May 22, 2026 | 1.15 | 1.20 | 1.12 | 1.20 | 1.20 | 4.35% | 106,000 |
| May 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 22,000 |
| May 20, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 86,000 |
| May 19, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -6.15% | 10,303 |
| May 18, 2026 | 1.35 | 1.36 | 1.26 | 1.30 | 1.30 | -3.70% | 32,000 |
| May 15, 2026 | 1.30 | 1.35 | 1.23 | 1.35 | 1.35 | - | 132,000 |
| May 14, 2026 | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | 3.05% | 136,148 |
| May 13, 2026 | 1.21 | 1.32 | 1.21 | 1.31 | 1.31 | -0.76% | 264,000 |
| May 12, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 10.00% | 192,000 |
| May 11, 2026 | 1.16 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 264,000 |
| May 8, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | -4.17% | 24,000 |
| May 7, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | - | 64,000 |
| May 6, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 30,000 |
| May 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| May 4, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 5.41% | 166,000 |
| Apr 30, 2026 | 1.11 | 1.11 | 1.05 | 1.11 | 1.11 | -9.02% | 436,000 |
| Apr 29, 2026 | 1.21 | 1.27 | 1.13 | 1.22 | 1.22 | 0.83% | 611,048 |
| Apr 28, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -5.47% | 132,000 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 292,000 |
| Apr 24, 2026 | 1.30 | 1.39 | 1.25 | 1.30 | 1.30 | - | 308,000 |
| Apr 23, 2026 | 1.38 | 1.43 | 1.26 | 1.30 | 1.30 | -5.80% | 806,000 |
| Apr 22, 2026 | 1.51 | 1.51 | 1.37 | 1.38 | 1.38 | -12.10% | 398,000 |
| Apr 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Apr 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Apr 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Apr 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Apr 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,000 |
| Apr 14, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.61% | 140,000 |
| Apr 13, 2026 | 1.42 | 1.66 | 1.42 | 1.66 | 1.66 | 6.41% | 548,000 |
| Apr 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Apr 8, 2026 | 1.49 | 1.60 | 1.49 | 1.58 | 1.58 | 5.33% | 68,000 |
| Apr 2, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -3.23% | 138,000 |
| Apr 1, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | 3.33% | 50,099 |
| Mar 31, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -6.25% | 86,000 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 26, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 186,000 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 60,000 |
| Mar 24, 2026 | 1.68 | 1.77 | 1.65 | 1.71 | 1.71 | 0.59% | 284,000 |
| Mar 23, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -6.59% | 172,000 |
| Mar 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.70% | 8,000 |
| Mar 19, 2026 | 1.82 | 1.89 | 1.80 | 1.89 | 1.89 | 3.28% | 112,000 |
| Mar 18, 2026 | 1.92 | 1.92 | 1.80 | 1.83 | 1.83 | -3.68% | 284,000 |
| Mar 17, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | - | 34,000 |
| Mar 16, 2026 | 1.92 | 1.92 | 1.86 | 1.90 | 1.90 | 1.06% | 58,000 |
| Mar 13, 2026 | 1.97 | 1.97 | 1.86 | 1.88 | 1.88 | -2.08% | 50,000 |