EEKA Fashion Holdings Limited (HKG:3709)
Hong Kong · Delayed Price · Currency is HKD 5.94
+0.04 (0.68%)
Jun 1, 2026, 4:08 PM HKT
EEKA Fashion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.91 | 6.11 | 5.87 | 5.94 | 5.94 | 0.68% | 289,500 |
| May 29, 2026 | 6.01 | 6.03 | 5.84 | 5.90 | 5.90 | -0.84% | 568,500 |
| May 28, 2026 | 6.02 | 6.08 | 5.94 | 5.95 | 5.95 | - | 234,500 |
| May 27, 2026 | 6.10 | 6.13 | 5.89 | 5.95 | 5.95 | -1.33% | 162,000 |
| May 26, 2026 | 6.34 | 6.34 | 6.00 | 6.03 | 6.03 | -4.89% | 470,500 |
| May 22, 2026 | 6.21 | 6.37 | 6.13 | 6.34 | 6.34 | 3.09% | 356,000 |
| May 21, 2026 | 6.21 | 6.29 | 6.11 | 6.15 | 6.15 | -1.28% | 468,999 |
| May 20, 2026 | 6.30 | 6.35 | 6.17 | 6.23 | 6.23 | -2.04% | 570,500 |
| May 19, 2026 | 6.34 | 6.45 | 6.24 | 6.36 | 6.36 | 0.16% | 404,999 |
| May 18, 2026 | 6.38 | 6.38 | 6.20 | 6.35 | 6.35 | 0.16% | 500,500 |
| May 15, 2026 | 6.30 | 6.37 | 6.25 | 6.34 | 6.34 | 0.63% | 409,000 |
| May 14, 2026 | 6.41 | 6.41 | 6.25 | 6.30 | 6.30 | -0.63% | 380,500 |
| May 13, 2026 | 6.33 | 6.43 | 6.28 | 6.34 | 6.34 | 0.48% | 448,500 |
| May 12, 2026 | 6.30 | 6.31 | 6.20 | 6.31 | 6.31 | 0.48% | 349,500 |
| May 11, 2026 | 6.31 | 6.34 | 6.20 | 6.28 | 6.28 | -0.32% | 237,000 |
| May 8, 2026 | 6.35 | 6.35 | 6.23 | 6.30 | 6.30 | -0.32% | 499,500 |
| May 7, 2026 | 6.36 | 6.49 | 6.27 | 6.32 | 6.32 | 0.32% | 452,500 |
| May 6, 2026 | 6.35 | 6.35 | 6.21 | 6.30 | 6.30 | - | 274,500 |
| May 5, 2026 | 6.46 | 6.49 | 6.24 | 6.30 | 6.30 | -1.25% | 790,000 |
| May 4, 2026 | 6.52 | 6.64 | 6.33 | 6.38 | 6.38 | -0.31% | 786,500 |
| Apr 30, 2026 | 6.72 | 6.72 | 6.40 | 6.40 | 6.40 | -4.19% | 430,000 |
| Apr 29, 2026 | 6.45 | 6.68 | 6.45 | 6.68 | 6.68 | 3.41% | 678,000 |
| Apr 28, 2026 | 6.51 | 6.51 | 6.42 | 6.46 | 6.46 | -0.92% | 459,498 |
| Apr 27, 2026 | 6.51 | 6.58 | 6.49 | 6.52 | 6.52 | 1.24% | 382,000 |
| Apr 24, 2026 | 6.52 | 6.68 | 6.44 | 6.44 | 6.44 | -1.38% | 486,500 |
| Apr 23, 2026 | 6.49 | 6.80 | 6.33 | 6.53 | 6.53 | 0.62% | 1,048,014 |
| Apr 22, 2026 | 6.65 | 6.74 | 6.49 | 6.49 | 6.49 | -2.99% | 992,000 |
| Apr 21, 2026 | 6.49 | 6.89 | 6.49 | 6.69 | 6.69 | 3.72% | 1,159,500 |
| Apr 20, 2026 | 6.60 | 6.75 | 6.38 | 6.45 | 6.45 | -3.30% | 1,000,500 |
| Apr 17, 2026 | 6.63 | 6.85 | 6.47 | 6.67 | 6.67 | 1.06% | 1,184,000 |
| Apr 16, 2026 | 6.39 | 6.80 | 6.39 | 6.60 | 6.60 | 3.12% | 1,483,500 |
| Apr 15, 2026 | 6.37 | 6.55 | 6.25 | 6.40 | 6.40 | 0.95% | 1,181,500 |
| Apr 14, 2026 | 6.30 | 6.50 | 6.16 | 6.34 | 6.34 | 2.92% | 1,558,500 |
| Apr 13, 2026 | 6.85 | 6.85 | 6.15 | 6.16 | 6.16 | -10.07% | 2,791,916 |
| Apr 10, 2026 | 6.19 | 6.90 | 6.15 | 6.85 | 6.85 | 10.66% | 1,852,768 |
| Apr 9, 2026 | 6.32 | 6.32 | 6.06 | 6.19 | 6.19 | -0.80% | 850,000 |
| Apr 8, 2026 | 6.26 | 6.60 | 6.22 | 6.24 | 6.24 | -0.32% | 754,500 |
| Apr 2, 2026 | 6.49 | 6.84 | 6.24 | 6.26 | 6.26 | -2.95% | 949,522 |
| Apr 1, 2026 | 6.70 | 6.71 | 6.43 | 6.45 | 6.45 | -4.87% | 892,500 |
| Mar 31, 2026 | 6.55 | 6.80 | 6.52 | 6.78 | 6.78 | 3.04% | 930,617 |
| Mar 30, 2026 | 6.60 | 6.70 | 6.51 | 6.58 | 6.58 | -1.35% | 725,500 |
| Mar 27, 2026 | 6.57 | 6.78 | 6.57 | 6.67 | 6.67 | 0.91% | 425,500 |
| Mar 26, 2026 | 6.73 | 6.76 | 6.61 | 6.61 | 6.61 | -1.49% | 644,000 |
| Mar 25, 2026 | 6.60 | 6.78 | 6.60 | 6.71 | 6.71 | 1.21% | 381,000 |
| Mar 24, 2026 | 6.60 | 6.66 | 6.50 | 6.63 | 6.63 | 1.84% | 524,000 |
| Mar 23, 2026 | 6.75 | 6.86 | 6.51 | 6.51 | 6.51 | -3.56% | 434,500 |
| Mar 20, 2026 | 6.96 | 6.97 | 6.72 | 6.75 | 6.75 | -2.74% | 920,500 |
| Mar 19, 2026 | 6.95 | 7.02 | 6.89 | 6.94 | 6.94 | -0.72% | 2,331,000 |
| Mar 18, 2026 | 7.08 | 7.17 | 6.92 | 6.99 | 6.99 | 0.58% | 2,721,300 |
| Mar 17, 2026 | 7.00 | 7.10 | 6.95 | 6.95 | 6.95 | - | 2,389,620 |