Inkeverse Group Limited (HKG:3700)
Hong Kong · Delayed Price · Currency is HKD 0.9500
+0.0200 (2.15%)
Aug 3, 2026, 4:08 PM HKT
Inkeverse Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | 3.33% | 5,099,000 |
| Jul 30, 2026 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | 2.27% | 4,773,000 |
| Jul 29, 2026 | 0.93 | 0.96 | 0.88 | 0.88 | 0.88 | -5.38% | 6,245,000 |
| Jul 28, 2026 | 0.96 | 1.02 | 0.93 | 0.93 | 0.93 | -4.12% | 4,745,000 |
| Jul 27, 2026 | 0.95 | 0.99 | 0.93 | 0.97 | 0.97 | 4.30% | 10,925,000 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -4.12% | 5,231,000 |
| Jul 23, 2026 | 0.95 | 1.00 | 0.93 | 0.97 | 0.97 | 2.11% | 6,519,000 |
| Jul 22, 2026 | 0.93 | 0.98 | 0.92 | 0.95 | 0.95 | 2.15% | 6,142,000 |
| Jul 21, 2026 | 0.90 | 0.94 | 0.89 | 0.93 | 0.93 | 1.09% | 1,305,000 |
| Jul 20, 2026 | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | - | 820,000 |
| Jul 17, 2026 | 1.02 | 1.02 | 0.89 | 0.92 | 0.92 | -8.00% | 2,757,000 |
| Jul 16, 2026 | 1.03 | 1.04 | 0.95 | 1.00 | 1.00 | -2.91% | 7,522,000 |
| Jul 15, 2026 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -5.50% | 4,371,000 |
| Jul 14, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -3.54% | 1,983,000 |
| Jul 13, 2026 | 1.16 | 1.17 | 1.09 | 1.13 | 1.13 | -4.24% | 1,445,000 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -2.48% | 2,500,000 |
| Jul 9, 2026 | 1.29 | 1.29 | 1.18 | 1.21 | 1.21 | -3.20% | 1,508,000 |
| Jul 8, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 5.93% | 1,430,000 |
| Jul 7, 2026 | 1.20 | 1.21 | 1.13 | 1.18 | 1.18 | -0.84% | 2,917,000 |
| Jul 6, 2026 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 1,363,000 |
| Jul 3, 2026 | 1.30 | 1.33 | 1.20 | 1.21 | 1.21 | -8.33% | 5,002,000 |
| Jul 2, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.71% | 3,634,000 |
| Jun 30, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | - | 3,586,000 |
| Jun 29, 2026 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 1,422,000 |
| Jun 26, 2026 | 1.32 | 1.42 | 1.27 | 1.41 | 1.41 | 6.82% | 7,282,000 |
| Jun 25, 2026 | 1.40 | 1.44 | 1.28 | 1.32 | 1.32 | -7.04% | 13,209,000 |
| Jun 24, 2026 | 1.50 | 1.54 | 1.42 | 1.42 | 1.42 | -7.19% | 6,367,000 |
| Jun 23, 2026 | 1.46 | 1.54 | 1.39 | 1.53 | 1.53 | 4.79% | 9,950,000 |
| Jun 22, 2026 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -3.95% | 9,583,000 |
| Jun 18, 2026 | 1.56 | 1.57 | 1.50 | 1.52 | 1.52 | -2.56% | 5,592,000 |
| Jun 17, 2026 | 1.45 | 1.58 | 1.41 | 1.56 | 1.56 | 7.59% | 16,043,000 |
| Jun 16, 2026 | 1.45 | 1.52 | 1.41 | 1.45 | 1.45 | -1.36% | 9,413,552 |
| Jun 15, 2026 | 1.45 | 1.51 | 1.40 | 1.47 | 1.47 | 2.80% | 8,141,664 |
| Jun 12, 2026 | 1.36 | 1.47 | 1.36 | 1.43 | 1.43 | 4.38% | 9,356,000 |
| Jun 11, 2026 | 1.32 | 1.42 | 1.32 | 1.37 | 1.37 | 6.20% | 8,780,994 |
| Jun 10, 2026 | 1.36 | 1.38 | 1.29 | 1.29 | 1.29 | -5.15% | 3,644,000 |
| Jun 9, 2026 | 1.26 | 1.38 | 1.22 | 1.36 | 1.36 | 8.80% | 5,467,000 |
| Jun 8, 2026 | 1.25 | 1.29 | 1.13 | 1.25 | 1.25 | -3.85% | 10,783,256 |
| Jun 5, 2026 | 1.30 | 1.33 | 1.25 | 1.30 | 1.30 | -1.52% | 4,919,000 |
| Jun 4, 2026 | 1.37 | 1.42 | 1.27 | 1.32 | 1.32 | -3.65% | 11,413,000 |
| Jun 3, 2026 | 1.49 | 1.49 | 1.31 | 1.37 | 1.37 | -8.05% | 16,027,000 |
| Jun 2, 2026 | 1.42 | 1.53 | 1.41 | 1.49 | 1.49 | 4.20% | 13,735,000 |
| Jun 1, 2026 | 1.39 | 1.61 | 1.38 | 1.43 | 1.43 | 2.88% | 50,599,382 |
| May 29, 2026 | 1.17 | 1.42 | 1.15 | 1.39 | 1.39 | 18.80% | 40,761,000 |
| May 28, 2026 | 1.11 | 1.19 | 1.02 | 1.17 | 1.17 | 10.38% | 18,278,000 |
| May 27, 2026 | 1.02 | 1.09 | 1.00 | 1.06 | 1.06 | 3.92% | 4,374,000 |
| May 26, 2026 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -3.77% | 7,873,948 |
| May 22, 2026 | 1.07 | 1.14 | 1.04 | 1.06 | 1.06 | -0.93% | 96,653,989 |
| May 21, 2026 | 1.06 | 1.15 | 1.05 | 1.07 | 1.07 | 0.94% | 11,266,000 |
| May 20, 2026 | 1.00 | 1.11 | 0.96 | 1.06 | 1.06 | 7.07% | 11,048,178 |