Inkeverse Group Limited (HKG:3700)
Hong Kong · Delayed Price · Currency is HKD 0.9000
+0.0300 (3.45%)
At close: Feb 13, 2026
Inkeverse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.89 | 0.90 | 0.85 | 0.90 | 0.90 | 3.45% | 241,000 |
| Feb 12, 2026 | 0.87 | 0.89 | 0.84 | 0.87 | 0.87 | 1.16% | 559,000 |
| Feb 11, 2026 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 4.88% | 289,000 |
| Feb 10, 2026 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | 1.23% | 789,000 |
| Feb 9, 2026 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -1.22% | 486,000 |
| Feb 6, 2026 | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | -2.38% | 643,000 |
| Feb 5, 2026 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | - | 486,000 |
| Feb 4, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 557,400 |
| Feb 3, 2026 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | - | 423,000 |
| Feb 2, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -3.41% | 546,000 |
| Jan 30, 2026 | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | 1.15% | 399,000 |
| Jan 29, 2026 | 0.85 | 0.92 | 0.83 | 0.87 | 0.87 | 2.35% | 1,554,000 |
| Jan 28, 2026 | 0.87 | 0.89 | 0.82 | 0.85 | 0.85 | - | 1,280,000 |
| Jan 27, 2026 | 0.90 | 0.91 | 0.84 | 0.85 | 0.85 | -3.41% | 3,666,000 |
| Jan 26, 2026 | 0.97 | 0.97 | 0.79 | 0.88 | 0.88 | -9.28% | 7,921,000 |
| Jan 23, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | - | 846,000 |
| Jan 22, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 322,000 |
| Jan 21, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.04% | 1,541,000 |
| Jan 20, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,145,000 |
| Jan 19, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 1,740,000 |
| Jan 16, 2026 | 1.02 | 1.05 | 0.98 | 0.99 | 0.99 | -5.71% | 5,113,000 |
| Jan 15, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 1,044,000 |
| Jan 14, 2026 | 1.06 | 1.10 | 1.03 | 1.06 | 1.06 | 2.91% | 3,425,000 |
| Jan 13, 2026 | 1.10 | 1.13 | 1.03 | 1.03 | 1.03 | -5.50% | 17,133,000 |
| Jan 12, 2026 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 30,880,000 |
| Jan 9, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 564,000 |
| Jan 8, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 116,000 |
| Jan 7, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | - | 1,640,000 |
| Jan 6, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 1,118,000 |
| Jan 5, 2026 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | -0.92% | 2,237,000 |
| Jan 2, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 707,000 |
| Dec 31, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 1,919,000 |
| Dec 30, 2025 | 1.07 | 1.11 | 1.04 | 1.09 | 1.09 | 0.93% | 7,673,000 |
| Dec 29, 2025 | 1.02 | 1.12 | 1.01 | 1.08 | 1.08 | 4.85% | 4,946,000 |
| Dec 24, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 652,290 |
| Dec 23, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 1,081,000 |
| Dec 22, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 857,000 |
| Dec 19, 2025 | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 7.45% | 3,085,000 |
| Dec 18, 2025 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -3.09% | 991,000 |
| Dec 17, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 413,000 |
| Dec 16, 2025 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | 1.03% | 1,095,000 |
| Dec 15, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 496,000 |
| Dec 12, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 401,000 |
| Dec 11, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | - | 673,000 |
| Dec 10, 2025 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | - | 647,000 |
| Dec 9, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 535,000 |
| Dec 8, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 1,333,000 |
| Dec 5, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 149,000 |
| Dec 4, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 1.01% | 693,000 |
| Dec 3, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 667,000 |