Inkeverse Group Limited (HKG:3700)
Hong Kong · Delayed Price · Currency is HKD 0.8700
+0.0350 (4.19%)
Aug 21, 2026, 3:56 PM HKT
Inkeverse Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.83 | 0.88 | 0.83 | 0.87 | 0.87 | 4.19% | 964,000 |
| Aug 20, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 0.60% | 838,000 |
| Aug 19, 2026 | 0.91 | 0.91 | 0.79 | 0.83 | 0.83 | -7.26% | 2,617,000 |
| Aug 18, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -1.65% | 4,886,000 |
| Aug 17, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | - | 5,253,000 |
| Aug 14, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 2.25% | 4,562,000 |
| Aug 13, 2026 | 0.94 | 0.95 | 0.89 | 0.89 | 0.89 | -3.26% | 5,858,000 |
| Aug 12, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | 0.55% | 4,529,000 |
| Aug 11, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -2.14% | 4,556,000 |
| Aug 10, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -7.43% | 5,992,000 |
| Aug 7, 2026 | 1.00 | 1.01 | 0.95 | 1.01 | 1.01 | 2.02% | 4,492,237 |
| Aug 6, 2026 | 1.08 | 1.09 | 0.98 | 0.99 | 0.99 | -10.00% | 6,184,000 |
| Aug 5, 2026 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | 10.00% | 7,939,000 |
| Aug 4, 2026 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 5.26% | 5,519,000 |
| Aug 3, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 2.15% | 4,887,000 |
| 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 |