EEKA Fashion Holdings Limited (HKG:3709)
Hong Kong · Delayed Price · Currency is HKD 4.305
+0.215 (5.26%)
Oct 26, 2026, 3:57 PM HKT
EEKA Fashion Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.09 | 4.40 | 4.08 | 4.31 | 4.31 | 5.26% | 739,308 |
| Oct 23, 2026 | 3.95 | 4.30 | 3.95 | 4.09 | 4.09 | 5.68% | 1,135,022 |
| Oct 22, 2026 | 3.98 | 4.11 | 3.80 | 3.87 | 3.87 | -2.40% | 836,000 |
| Oct 21, 2026 | 3.86 | 4.07 | 3.74 | 3.97 | 3.97 | 4.07% | 287,846 |
| Oct 20, 2026 | 3.91 | 3.92 | 3.80 | 3.81 | 3.81 | -2.93% | 204,500 |
| Oct 16, 2026 | 4.13 | 4.15 | 3.91 | 3.93 | 3.93 | -1.51% | 175,000 |
| Oct 15, 2026 | 4.20 | 4.20 | 3.90 | 3.99 | 3.99 | -3.98% | 1,001,500 |
| Oct 14, 2026 | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | -3.49% | 303,500 |
| Oct 13, 2026 | 4.35 | 4.36 | 4.23 | 4.30 | 4.30 | -1.94% | 407,500 |
| Oct 12, 2026 | 4.36 | 4.47 | 4.29 | 4.39 | 4.39 | 0.46% | 284,000 |
| Oct 9, 2026 | 4.39 | 4.44 | 4.35 | 4.37 | 4.37 | 0.23% | 366,500 |
| Oct 8, 2026 | 4.40 | 4.52 | 4.36 | 4.36 | 4.36 | -0.11% | 323,000 |
| Oct 7, 2026 | 4.40 | 4.42 | 4.35 | 4.36 | 4.36 | -0.57% | 127,500 |
| Oct 6, 2026 | 4.35 | 4.40 | 4.33 | 4.39 | 4.39 | 2.45% | 297,000 |
| Oct 5, 2026 | 4.31 | 4.42 | 4.25 | 4.28 | 4.28 | -0.58% | 156,500 |
| Oct 2, 2026 | 5.40 | 5.40 | 4.31 | 4.31 | 4.31 | -18.00% | 398,000 |
| Sep 30, 2026 | 4.45 | 5.25 | 4.36 | 5.25 | 5.25 | 18.24% | 464,500 |
| Sep 29, 2026 | 4.31 | 4.56 | 4.22 | 4.44 | 4.44 | 2.90% | 378,450 |
| Sep 28, 2026 | 4.40 | 4.48 | 4.32 | 4.32 | 4.32 | -0.46% | 271,000 |
| Sep 25, 2026 | 4.43 | 4.43 | 4.30 | 4.34 | 4.34 | -2.03% | 292,000 |
| Sep 24, 2026 | 4.55 | 4.55 | 4.40 | 4.43 | 4.43 | -2.64% | 261,500 |
| Sep 23, 2026 | 4.48 | 4.60 | 4.45 | 4.55 | 4.55 | 1.45% | 596,000 |
| Sep 22, 2026 | 4.48 | 4.50 | 4.40 | 4.48 | 4.48 | 0.34% | 257,500 |
| Sep 21, 2026 | 4.42 | 4.49 | 4.40 | 4.47 | 4.47 | 1.48% | 266,500 |
| Sep 18, 2026 | 4.50 | 4.55 | 4.40 | 4.40 | 4.40 | -2.22% | 417,604 |
| Sep 17, 2026 | 4.45 | 4.54 | 4.43 | 4.50 | 4.50 | 0.90% | 322,500 |
| Sep 16, 2026 | 4.69 | 4.69 | 4.44 | 4.46 | 4.46 | -4.80% | 136,000 |
| Sep 15, 2026 | 4.57 | 4.69 | 4.48 | 4.69 | 4.69 | 2.85% | 353,996 |
| Sep 14, 2026 | 4.75 | 4.80 | 4.56 | 4.56 | 4.56 | -5.10% | 354,500 |
| Sep 11, 2026 | 4.61 | 4.85 | 4.60 | 4.80 | 4.80 | 4.23% | 353,500 |
| Sep 10, 2026 | 4.65 | 4.70 | 4.45 | 4.61 | 4.61 | -1.71% | 377,000 |
| Sep 9, 2026 | 4.72 | 4.75 | 4.60 | 4.69 | 4.69 | -0.74% | 360,000 |
| Sep 8, 2026 | 4.60 | 4.74 | 4.60 | 4.72 | 4.72 | 1.83% | 322,000 |
| Sep 7, 2026 | 4.66 | 4.98 | 4.58 | 4.64 | 4.64 | -0.96% | 278,500 |
| Sep 4, 2026 | 4.69 | 4.75 | 4.60 | 4.68 | 4.68 | 1.30% | 356,500 |
| Sep 3, 2026 | 4.70 | 4.79 | 4.53 | 4.62 | 4.62 | -0.96% | 272,000 |
| Sep 2, 2026 | 4.82 | 4.84 | 4.67 | 4.67 | 4.67 | -3.01% | 325,495 |
| Sep 1, 2026 | 4.95 | 5.07 | 4.81 | 4.81 | 4.81 | -3.80% | 1,569,500 |
| Aug 31, 2026 | 4.90 | 5.03 | 4.85 | 5.00 | 5.00 | 2.04% | 669,500 |
| Aug 28, 2026 | 4.96 | 5.08 | 4.88 | 4.90 | 4.90 | -1.21% | 819,997 |
| Aug 27, 2026 | 5.07 | 5.15 | 4.90 | 4.96 | 4.96 | -2.17% | 423,381 |
| Aug 26, 2026 | 5.07 | 5.14 | 5.02 | 5.07 | 5.07 | 0.40% | 406,997 |
| Aug 25, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.60% | 493,000 |
| Aug 24, 2026 | 5.17 | 5.21 | 5.12 | 5.19 | 5.19 | 0.29% | 446,000 |
| Aug 21, 2026 | 5.17 | 5.17 | 5.10 | 5.17 | 5.17 | 0.49% | 390,500 |
| Aug 20, 2026 | 5.19 | 5.27 | 5.12 | 5.15 | 5.15 | -0.10% | 471,500 |
| Aug 19, 2026 | 5.10 | 5.23 | 5.06 | 5.15 | 5.15 | 0.39% | 619,000 |
| Aug 18, 2026 | 5.21 | 5.21 | 5.09 | 5.13 | 5.13 | -1.82% | 474,500 |
| Aug 17, 2026 | 5.22 | 5.31 | 5.19 | 5.23 | 5.23 | 0.48% | 542,500 |
| Aug 14, 2026 | 5.46 | 5.48 | 5.14 | 5.20 | 5.20 | -4.50% | 638,266 |