Inkeverse Group Limited (HKG:3700)
Hong Kong · Delayed Price · Currency is HKD 1.330
+0.030 (2.31%)
Oct 6, 2025, 3:45 PM HKT
Inkeverse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.30 | 1.37 | 1.30 | 1.33 | - | 2.31% | 7,076,000 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | - | 914,000 |
| Oct 2, 2025 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | - | 6,211,000 |
| Sep 30, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 1,329,000 |
| Sep 29, 2025 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | - | 7,879,000 |
| Sep 26, 2025 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | 0.79% | 14,098,000 |
| Sep 25, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | - | 1,472,000 |
| Sep 24, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 4,790,000 |
| Sep 23, 2025 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 2,137,876 |
| Sep 22, 2025 | 1.26 | 1.33 | 1.25 | 1.31 | 1.31 | 3.15% | 7,982,000 |
| Sep 19, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 8,899,000 |
| Sep 18, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 6,618,000 |
| Sep 17, 2025 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -0.74% | 13,300,000 |
| Sep 16, 2025 | 1.46 | 1.46 | 1.32 | 1.35 | 1.35 | -7.53% | 48,889,000 |
| Sep 15, 2025 | 1.42 | 1.47 | 1.40 | 1.46 | 1.46 | 2.82% | 2,596,000 |
| Sep 12, 2025 | 1.42 | 1.45 | 1.37 | 1.42 | 1.42 | - | 4,446,000 |
| Sep 11, 2025 | 1.40 | 1.46 | 1.38 | 1.42 | 1.42 | 1.43% | 12,008,000 |
| Sep 10, 2025 | 1.42 | 1.44 | 1.36 | 1.40 | 1.40 | -1.41% | 7,031,600 |
| Sep 9, 2025 | 1.37 | 1.44 | 1.32 | 1.42 | 1.42 | 4.41% | 24,853,400 |
| Sep 8, 2025 | 1.41 | 1.42 | 1.31 | 1.36 | 1.36 | -2.86% | 15,719,800 |
| Sep 5, 2025 | 1.37 | 1.43 | 1.36 | 1.40 | 1.40 | 2.19% | 2,724,000 |
| Sep 4, 2025 | 1.49 | 1.49 | 1.35 | 1.37 | 1.37 | -5.52% | 14,477,000 |
| Sep 3, 2025 | 1.50 | 1.54 | 1.45 | 1.45 | 1.45 | -2.68% | 12,876,000 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.42 | 1.49 | 1.49 | -2.61% | 8,482,000 |
| Sep 1, 2025 | 1.58 | 1.58 | 1.42 | 1.53 | 1.53 | -4.97% | 7,490,000 |
| Aug 29, 2025 | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 5,539,985 |
| Aug 28, 2025 | 1.50 | 1.60 | 1.48 | 1.60 | 1.60 | 4.58% | 8,530,000 |
| Aug 27, 2025 | 1.68 | 1.68 | 1.52 | 1.53 | 1.53 | -7.27% | 14,523,000 |
| Aug 26, 2025 | 1.50 | 1.65 | 1.46 | 1.65 | 1.65 | 9.27% | 10,729,000 |
| Aug 25, 2025 | 1.42 | 1.58 | 1.42 | 1.51 | 1.51 | 6.34% | 21,339,000 |
| Aug 22, 2025 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | -1.39% | 11,837,000 |
| Aug 21, 2025 | 1.55 | 1.57 | 1.43 | 1.44 | 1.44 | 2.86% | 8,072,000 |
| Aug 20, 2025 | 1.34 | 1.40 | 1.32 | 1.40 | 1.40 | 2.94% | 2,036,000 |
| Aug 19, 2025 | 1.42 | 1.48 | 1.34 | 1.36 | 1.36 | -0.73% | 2,612,000 |
| Aug 18, 2025 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 7.87% | 2,992,000 |
| Aug 15, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -2.31% | 1,875,800 |
| Aug 14, 2025 | 1.34 | 1.36 | 1.29 | 1.30 | 1.30 | -2.99% | 1,393,000 |
| Aug 13, 2025 | 1.25 | 1.34 | 1.24 | 1.34 | 1.34 | 7.20% | 1,984,970 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 800,700 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 506,000 |
| Aug 8, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 537,000 |
| Aug 7, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 409,800 |
| Aug 6, 2025 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | - | 819,000 |
| Aug 5, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 264,000 |
| Aug 4, 2025 | 1.24 | 1.33 | 1.24 | 1.30 | 1.30 | 1.56% | 734,000 |
| Aug 1, 2025 | 1.27 | 1.28 | 1.22 | 1.28 | 1.28 | 0.79% | 1,502,000 |
| Jul 31, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.79% | 1,808,000 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 479,000 |
| Jul 29, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -2.22% | 2,555,000 |
| Jul 28, 2025 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -0.74% | 2,414,000 |