Inkeverse Group Limited (HKG:3700)
Hong Kong · Delayed Price · Currency is HKD 0.7100
+0.0200 (2.90%)
Mar 6, 2026, 4:08 PM HKT
Inkeverse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | 2.90% | 1,169,000 |
| Mar 5, 2026 | 0.73 | 0.74 | 0.68 | 0.69 | 0.69 | -2.82% | 1,727,000 |
| Mar 4, 2026 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -2.74% | 2,367,000 |
| Mar 3, 2026 | 0.72 | 0.74 | 0.70 | 0.73 | 0.73 | 1.39% | 2,063,000 |
| Mar 2, 2026 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -1.37% | 2,251,000 |
| Feb 27, 2026 | 0.88 | 0.89 | 0.73 | 0.73 | 0.73 | -17.05% | 16,880,000 |
| Feb 26, 2026 | 0.85 | 0.89 | 0.84 | 0.88 | 0.88 | 4.76% | 983,000 |
| Feb 25, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 204,000 |
| Feb 24, 2026 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | - | 378,000 |
| Feb 23, 2026 | 0.88 | 0.88 | 0.80 | 0.83 | 0.83 | -3.49% | 975,000 |
| Feb 20, 2026 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -4.44% | 101,000 |
| Feb 16, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | - | 293,000 |
| 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 |