China Boton Group Company Limited (HKG:3318)
Hong Kong · Delayed Price · Currency is HKD 3.105
-0.150 (-4.61%)
Sep 18, 2026, 4:08 PM HKT
China Boton Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.30 | 3.35 | 3.11 | 3.11 | 3.11 | -4.61% | 394,000 |
| Sep 17, 2026 | 3.23 | 3.33 | 3.17 | 3.26 | 3.26 | 1.24% | 662,000 |
| Sep 16, 2026 | 3.26 | 3.28 | 3.08 | 3.22 | 3.22 | 0.16% | 1,578,000 |
| Sep 15, 2026 | 3.21 | 3.25 | 3.16 | 3.21 | 3.21 | 0.94% | 1,232,000 |
| Sep 14, 2026 | 3.15 | 3.22 | 3.13 | 3.18 | 3.18 | 1.60% | 1,138,000 |
| Sep 11, 2026 | 3.12 | 3.18 | 3.00 | 3.13 | 3.13 | 0.64% | 1,376,000 |
| Sep 10, 2026 | 3.00 | 3.11 | 2.99 | 3.11 | 3.11 | 1.47% | 1,044,000 |
| Sep 9, 2026 | 3.05 | 3.07 | 2.94 | 3.07 | 3.07 | 1.16% | 771,197 |
| Sep 8, 2026 | 3.05 | 3.05 | 2.97 | 3.03 | 3.03 | 1.68% | 674,000 |
| Sep 7, 2026 | 2.98 | 3.05 | 2.86 | 2.98 | 2.98 | 1.36% | 662,000 |
| Sep 4, 2026 | 2.89 | 3.05 | 2.89 | 2.94 | 2.94 | 2.26% | 246,000 |
| Sep 3, 2026 | 2.85 | 2.89 | 2.83 | 2.88 | 2.88 | 1.59% | 238,000 |
| Sep 2, 2026 | 2.83 | 2.83 | 2.75 | 2.83 | 2.83 | - | 446,000 |
| Sep 1, 2026 | 2.78 | 2.83 | 2.67 | 2.83 | 2.83 | 1.62% | 616,000 |
| Aug 31, 2026 | 2.63 | 2.80 | 2.60 | 2.79 | 2.79 | 7.12% | 980,000 |
| Aug 28, 2026 | 2.63 | 2.62 | 2.59 | 2.60 | 2.60 | -0.76% | 88,000 |
| Aug 27, 2026 | 2.60 | 2.63 | 2.58 | 2.62 | 2.62 | -0.19% | 136,000 |
| Aug 26, 2026 | 2.63 | 2.70 | 2.56 | 2.63 | 2.63 | - | 180,000 |
| Aug 25, 2026 | 2.63 | 2.64 | 2.55 | 2.63 | 2.63 | 0.19% | 348,000 |
| Aug 24, 2026 | 2.60 | 2.62 | 2.56 | 2.62 | 2.62 | 0.19% | 56,000 |
| Aug 21, 2026 | 2.61 | 2.65 | 2.56 | 2.62 | 2.62 | 0.19% | 238,000 |
| Aug 20, 2026 | 2.51 | 2.70 | 2.51 | 2.61 | 2.61 | 3.37% | 227,523 |
| Aug 19, 2026 | 2.45 | 2.55 | 2.45 | 2.53 | 2.53 | 2.23% | 244,000 |
| Aug 18, 2026 | 2.56 | 2.56 | 2.42 | 2.47 | 2.47 | -3.52% | 398,000 |
| Aug 17, 2026 | 2.57 | 2.57 | 2.49 | 2.56 | 2.56 | 1.19% | 100,000 |
| Aug 14, 2026 | 2.59 | 2.59 | 2.51 | 2.53 | 2.53 | -0.39% | 64,000 |
| Aug 13, 2026 | 2.57 | 2.57 | 2.37 | 2.54 | 2.54 | 0.40% | 644,000 |
| Aug 12, 2026 | 2.65 | 2.65 | 2.50 | 2.53 | 2.53 | 0.40% | 262,000 |
| Aug 11, 2026 | 2.65 | 2.65 | 2.50 | 2.52 | 2.52 | 0.80% | 246,000 |
| Aug 10, 2026 | 2.65 | 2.65 | 2.41 | 2.50 | 2.50 | - | 538,000 |
| Aug 7, 2026 | 2.65 | 2.65 | 2.48 | 2.50 | 2.50 | -4.58% | 348,000 |
| Aug 6, 2026 | 2.72 | 2.63 | 2.48 | 2.62 | 2.62 | -1.13% | 414,000 |
| Aug 5, 2026 | 2.65 | 2.70 | 2.59 | 2.65 | 2.65 | 0.95% | 322,000 |
| Aug 4, 2026 | 2.65 | 2.65 | 2.60 | 2.63 | 2.63 | 0.96% | 62,000 |
| Aug 3, 2026 | 2.66 | 2.70 | 2.60 | 2.60 | 2.60 | -2.26% | 60,000 |
| Jul 31, 2026 | 2.65 | 2.66 | 2.53 | 2.66 | 2.66 | -1.12% | 190,000 |
| Jul 30, 2026 | 2.50 | 2.69 | 2.40 | 2.69 | 2.69 | 8.47% | 498,000 |
| Jul 29, 2026 | 2.70 | 2.70 | 2.41 | 2.48 | 2.48 | - | 90,000 |
| Jul 28, 2026 | 2.65 | 2.65 | 2.40 | 2.48 | 2.48 | -0.80% | 148,000 |
| Jul 27, 2026 | 2.71 | 2.71 | 2.50 | 2.50 | 2.50 | -5.66% | 450,000 |
| Jul 24, 2026 | 2.67 | 2.70 | 2.60 | 2.65 | 2.65 | -0.75% | 576,000 |
| Jul 23, 2026 | 2.72 | 2.67 | 2.58 | 2.67 | 2.67 | - | 324,000 |
| Jul 22, 2026 | 2.70 | 2.72 | 2.60 | 2.67 | 2.67 | -0.37% | 928,000 |
| Jul 21, 2026 | 2.70 | 2.70 | 2.62 | 2.68 | 2.68 | -0.37% | 328,000 |
| Jul 20, 2026 | 2.76 | 2.76 | 2.60 | 2.69 | 2.69 | 0.75% | 658,000 |
| Jul 17, 2026 | 2.77 | 2.76 | 2.60 | 2.67 | 2.67 | 0.75% | 556,000 |
| Jul 16, 2026 | 2.78 | 2.77 | 2.62 | 2.65 | 2.65 | -4.33% | 2,342,000 |
| Jul 15, 2026 | 2.83 | 2.83 | 2.71 | 2.77 | 2.77 | -1.07% | 2,362,000 |
| Jul 14, 2026 | 2.70 | 2.80 | 2.65 | 2.80 | 2.80 | 3.70% | 2,956,000 |
| Jul 13, 2026 | 2.67 | 2.75 | 2.60 | 2.70 | 2.70 | 3.85% | 1,162,000 |