Inkeverse Group Limited (HKG:3700)
Hong Kong · Delayed Price · Currency is HKD 0.8150
+0.0100 (1.24%)
Sep 11, 2026, 4:08 PM HKT
Inkeverse Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.80 | 0.82 | 0.77 | 0.82 | 0.82 | 1.24% | 1,043,000 |
| Sep 10, 2026 | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | -5.29% | 553,000 |
| Sep 9, 2026 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | - | 960,000 |
| Sep 8, 2026 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -0.58% | 196,000 |
| Sep 7, 2026 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 3.01% | 405,000 |
| Sep 4, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | 1.84% | 598,000 |
| Sep 3, 2026 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 1.87% | 463,000 |
| Sep 2, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -1.84% | 1,117,000 |
| Sep 1, 2026 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 0.62% | 454,000 |
| Aug 31, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.41% | 1,006,000 |
| Aug 28, 2026 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -3.49% | 728,000 |
| Aug 27, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 255,000 |
| Aug 26, 2026 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | - | 714,000 |
| Aug 25, 2026 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | - | 541,000 |
| Aug 24, 2026 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | - | 923,000 |
| 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 |