China Boton Group Company Limited (HKG:3318)
Hong Kong · Delayed Price · Currency is HKD 3.150
-0.020 (-0.63%)
Nov 5, 2026, 4:08 PM HKT
China Boton Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.16 | 3.16 | 3.11 | 3.15 | 3.15 | -0.63% | 832,607 |
| Nov 4, 2026 | 3.18 | 3.18 | 3.10 | 3.17 | 3.17 | 2.26% | 582,000 |
| Nov 3, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | 7.83% | 1,180,422 |
| Nov 2, 2026 | 2.92 | 2.92 | 2.46 | 2.88 | 2.88 | -0.35% | 1,346,000 |
| Oct 30, 2026 | 3.16 | 3.16 | 2.89 | 2.89 | 2.89 | -7.23% | 218,000 |
| Oct 29, 2026 | 3.15 | 3.19 | 3.01 | 3.11 | 3.11 | -4.01% | 260,000 |
| Oct 28, 2026 | 3.25 | 3.25 | 3.23 | 3.24 | 3.24 | - | 142,000 |
| Oct 27, 2026 | 3.25 | 3.26 | 3.19 | 3.24 | 3.24 | - | 811,118 |
| Oct 26, 2026 | 3.20 | 3.40 | 3.14 | 3.24 | 3.24 | 3.02% | 2,460,000 |
| Oct 23, 2026 | 3.08 | 3.15 | 3.02 | 3.15 | 3.15 | 4.14% | 1,864,000 |
| Oct 22, 2026 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | 0.17% | 674,000 |
| Oct 21, 2026 | 3.18 | 3.18 | 3.00 | 3.02 | 3.02 | -1.79% | 995,997 |
| Oct 20, 2026 | 3.20 | 3.20 | 3.03 | 3.07 | 3.07 | -0.97% | 194,000 |
| Oct 16, 2026 | 3.12 | 3.12 | 3.03 | 3.10 | 3.10 | - | 364,000 |
| Oct 15, 2026 | 3.11 | 3.11 | 3.05 | 3.10 | 3.10 | -0.32% | 196,000 |
| Oct 14, 2026 | 3.12 | 3.19 | 3.07 | 3.11 | 3.11 | -0.32% | 838,000 |
| Oct 13, 2026 | 3.12 | 3.17 | 3.04 | 3.12 | 3.12 | 3.14% | 1,564,000 |
| Oct 12, 2026 | 3.05 | 3.18 | 2.99 | 3.03 | 3.03 | 0.83% | 540,000 |
| Oct 9, 2026 | 3.01 | 3.23 | 2.95 | 3.00 | 3.00 | - | 594,000 |
| Oct 8, 2026 | 3.13 | 3.23 | 2.95 | 3.00 | 3.00 | -1.96% | 458,000 |
| Oct 7, 2026 | 3.12 | 3.13 | 2.98 | 3.06 | 3.06 | 2.68% | 248,000 |
| Oct 6, 2026 | 3.11 | 3.20 | 2.90 | 2.98 | 2.98 | -4.03% | 788,000 |
| Oct 5, 2026 | 3.28 | 3.33 | 3.05 | 3.11 | 3.11 | -5.34% | 749,319 |
| Oct 2, 2026 | 3.35 | 3.35 | 3.24 | 3.28 | 3.28 | -1.50% | 90,303 |
| Sep 30, 2026 | 3.40 | 3.42 | 3.19 | 3.33 | 3.33 | 2.15% | 1,308,000 |
| Sep 29, 2026 | 3.28 | 3.29 | 3.17 | 3.26 | 3.26 | 0.62% | 550,000 |
| Sep 28, 2026 | 3.39 | 3.39 | 3.15 | 3.24 | 3.24 | -3.57% | 902,000 |
| Sep 25, 2026 | 3.29 | 3.36 | 3.28 | 3.36 | 3.36 | 3.07% | 452,000 |
| Sep 24, 2026 | 3.23 | 3.26 | 3.18 | 3.26 | 3.26 | 0.93% | 534,000 |
| Sep 23, 2026 | 3.25 | 3.27 | 3.20 | 3.23 | 3.23 | - | 234,000 |
| Sep 22, 2026 | 3.20 | 3.27 | 3.19 | 3.23 | 3.23 | 0.94% | 594,000 |
| Sep 21, 2026 | 3.21 | 3.22 | 3.06 | 3.20 | 3.20 | 3.06% | 576,000 |
| 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 |