China Boton Group Company Limited (HKG:3318)
Hong Kong · Delayed Price · Currency is HKD 2.600
-0.025 (-0.95%)
Aug 27, 2026, 11:20 AM HKT
China Boton Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2.60 | 2.68 | 2.51 | 2.60 | 2.60 | - | 548,000 |
| Jul 9, 2026 | 2.65 | 2.65 | 2.40 | 2.60 | 2.60 | -1.89% | 1,772,000 |
| Jul 8, 2026 | 2.75 | 2.78 | 2.60 | 2.65 | 2.65 | -2.21% | 1,006,000 |
| Jul 7, 2026 | 2.78 | 2.79 | 2.63 | 2.71 | 2.71 | 0.37% | 2,424,000 |
| Jul 6, 2026 | 2.70 | 2.80 | 2.65 | 2.70 | 2.70 | 0.37% | 1,088,000 |
| Jul 3, 2026 | 2.73 | 2.75 | 2.58 | 2.69 | 2.69 | 1.51% | 776,024 |
| Jul 2, 2026 | 2.77 | 2.77 | 2.48 | 2.65 | 2.65 | -4.68% | 1,386,000 |
| Jun 30, 2026 | 2.47 | 2.78 | 2.42 | 2.78 | 2.78 | 13.01% | 2,789,776 |
| Jun 29, 2026 | 2.42 | 2.46 | 2.29 | 2.46 | 2.46 | 6.96% | 2,000,000 |
| Jun 26, 2026 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | -0.86% | 620,000 |
| Jun 25, 2026 | 2.36 | 2.42 | 2.32 | 2.32 | 2.32 | -2.11% | 504,000 |
| Jun 24, 2026 | 2.48 | 2.54 | 2.36 | 2.37 | 2.37 | - | 640,569 |
| Jun 23, 2026 | 2.49 | 2.48 | 2.30 | 2.37 | 2.37 | -0.84% | 278,000 |
| Jun 22, 2026 | 2.60 | 2.59 | 2.36 | 2.39 | 2.39 | -0.42% | 594,000 |
| Jun 18, 2026 | 2.55 | 2.55 | 2.32 | 2.40 | 2.40 | -1.64% | 652,000 |
| Jun 17, 2026 | 2.58 | 2.58 | 2.33 | 2.44 | 2.44 | -4.31% | 432,000 |
| Jun 16, 2026 | 2.64 | 2.66 | 2.38 | 2.55 | 2.55 | -4.85% | 760,303 |