EEKA Fashion Holdings Limited (HKG:3709)
Hong Kong · Delayed Price · Currency is HKD 5.31
-0.05 (-0.93%)
Jul 31, 2026, 4:08 PM HKT
EEKA Fashion Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.35 | 5.40 | 5.20 | 5.31 | 5.31 | -0.93% | 417,500 |
| Jul 30, 2026 | 5.28 | 5.45 | 5.28 | 5.36 | 5.36 | 2.10% | 396,500 |
| Jul 29, 2026 | 5.21 | 5.36 | 5.21 | 5.25 | 5.25 | 1.16% | 409,500 |
| Jul 28, 2026 | 5.10 | 5.24 | 5.05 | 5.19 | 5.19 | 1.57% | 455,000 |
| Jul 27, 2026 | 5.19 | 5.40 | 5.08 | 5.11 | 5.11 | - | 572,500 |
| Jul 24, 2026 | 5.45 | 5.49 | 5.03 | 5.11 | 5.11 | -5.89% | 385,500 |
| Jul 23, 2026 | 5.55 | 5.59 | 5.43 | 5.43 | 5.43 | -1.81% | 377,500 |
| Jul 22, 2026 | 5.61 | 5.63 | 5.39 | 5.53 | 5.53 | -1.25% | 384,000 |
| Jul 21, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 4.48% | 499,000 |
| Jul 20, 2026 | 5.30 | 5.38 | 5.30 | 5.36 | 5.36 | 1.32% | 471,000 |
| Jul 17, 2026 | 5.30 | 5.31 | 5.18 | 5.29 | 5.29 | 1.15% | 520,000 |
| Jul 16, 2026 | 5.19 | 5.41 | 5.18 | 5.23 | 5.23 | 0.97% | 1,558,000 |
| Jul 15, 2026 | 5.25 | 5.34 | 5.06 | 5.18 | 5.18 | -0.38% | 1,074,000 |
| Jul 14, 2026 | 5.15 | 5.20 | 4.98 | 5.20 | 5.20 | 1.36% | 939,241 |
| Jul 13, 2026 | 5.24 | 5.26 | 5.09 | 5.13 | 5.13 | -2.10% | 854,100 |
| Jul 10, 2026 | 4.90 | 5.27 | 4.85 | 5.24 | 5.24 | 8.04% | 1,178,738 |
| Jul 9, 2026 | 5.05 | 5.14 | 4.77 | 4.85 | 4.85 | -3.96% | 1,345,400 |
| Jul 8, 2026 | 5.10 | 5.17 | 5.05 | 5.05 | 5.05 | -1.37% | 915,500 |
| Jul 7, 2026 | 5.10 | 5.13 | 5.08 | 5.12 | 5.12 | 0.20% | 515,500 |
| Jul 6, 2026 | 5.00 | 5.13 | 5.00 | 5.11 | 5.11 | 2.40% | 709,000 |
| Jul 3, 2026 | 4.89 | 5.02 | 4.89 | 4.99 | 4.99 | 2.04% | 788,500 |
| Jul 2, 2026 | 4.83 | 4.95 | 4.83 | 4.89 | 4.89 | 1.24% | 516,000 |
| Jun 30, 2026 | 4.86 | 4.86 | 4.64 | 4.83 | 4.83 | 1.47% | 241,000 |
| Jun 29, 2026 | 4.70 | 4.87 | 4.64 | 4.76 | 4.76 | 2.37% | 628,500 |
| Jun 26, 2026 | 4.98 | 4.98 | 4.55 | 4.65 | 4.65 | -6.63% | 628,617 |
| Jun 25, 2026 | 5.04 | 5.15 | 4.84 | 4.98 | 4.98 | -0.40% | 571,500 |
| Jun 24, 2026 | 5.05 | 5.05 | 4.95 | 5.00 | 5.00 | - | 170,000 |
| Jun 23, 2026 | 5.22 | 5.22 | 4.95 | 5.00 | 5.00 | -4.40% | 490,000 |
| Jun 22, 2026 | 5.31 | 5.31 | 5.21 | 5.23 | 5.23 | -1.32% | 268,000 |
| Jun 18, 2026 | 5.40 | 5.42 | 5.18 | 5.30 | 5.30 | -1.85% | 708,000 |
| Jun 17, 2026 | 5.45 | 5.45 | 5.26 | 5.40 | 5.40 | -1.10% | 428,500 |
| Jun 16, 2026 | 5.56 | 5.56 | 5.40 | 5.46 | 5.46 | -1.97% | 448,000 |
| Jun 15, 2026 | 5.61 | 5.77 | 5.52 | 5.57 | 5.57 | - | 750,358 |
| Jun 12, 2026 | 5.60 | 5.65 | 5.51 | 5.57 | 5.57 | 0.36% | 668,500 |
| Jun 11, 2026 | 5.61 | 5.67 | 5.46 | 5.55 | 5.55 | -1.07% | 538,000 |
| Jun 10, 2026 | 5.64 | 5.69 | 5.55 | 5.61 | 5.61 | -0.36% | 371,500 |
| Jun 9, 2026 | 5.91 | 5.91 | 5.58 | 5.63 | 5.63 | -2.76% | 489,000 |
| Jun 8, 2026 | 5.98 | 6.29 | 5.82 | 6.14 | 5.79 | 3.19% | 676,000 |
| Jun 5, 2026 | 6.00 | 6.02 | 5.91 | 5.95 | 5.61 | -1.16% | 486,000 |
| Jun 4, 2026 | 6.00 | 6.19 | 5.96 | 6.02 | 5.68 | -0.33% | 808,000 |
| Jun 3, 2026 | 6.30 | 6.33 | 6.00 | 6.04 | 5.70 | -4.73% | 292,500 |
| Jun 2, 2026 | 6.01 | 6.34 | 5.98 | 6.34 | 5.98 | 6.73% | 744,500 |
| Jun 1, 2026 | 5.91 | 6.11 | 5.87 | 5.94 | 5.60 | 0.68% | 289,500 |
| May 29, 2026 | 6.01 | 6.03 | 5.84 | 5.90 | 5.56 | -0.84% | 568,500 |
| May 28, 2026 | 6.02 | 6.08 | 5.94 | 5.95 | 5.61 | - | 234,500 |
| May 27, 2026 | 6.10 | 6.13 | 5.89 | 5.95 | 5.61 | -1.33% | 162,000 |
| May 26, 2026 | 6.34 | 6.34 | 6.00 | 6.03 | 5.69 | -4.89% | 470,500 |
| May 22, 2026 | 6.21 | 6.37 | 6.13 | 6.34 | 5.98 | 3.09% | 356,000 |
| May 21, 2026 | 6.21 | 6.29 | 6.11 | 6.15 | 5.80 | -1.28% | 468,999 |
| May 20, 2026 | 6.30 | 6.35 | 6.17 | 6.23 | 5.87 | -2.04% | 570,500 |