EEKA Fashion Holdings Limited (HKG:3709)
Hong Kong · Delayed Price · Currency is HKD 4.800
+0.195 (4.23%)
Sep 11, 2026, 4:08 PM HKT
EEKA Fashion Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 5.56 | 5.56 | 5.39 | 5.45 | 5.45 | -1.71% | 635,500 |
| Aug 12, 2026 | 5.65 | 5.65 | 5.42 | 5.54 | 5.54 | -1.95% | 775,000 |
| Aug 11, 2026 | 5.52 | 5.65 | 5.41 | 5.65 | 5.65 | 2.54% | 678,500 |
| Aug 10, 2026 | 5.46 | 5.58 | 5.46 | 5.51 | 5.51 | 0.09% | 461,000 |
| Aug 7, 2026 | 5.52 | 5.56 | 5.38 | 5.51 | 5.51 | -1.70% | 1,038,000 |
| Aug 6, 2026 | 5.38 | 5.60 | 5.33 | 5.60 | 5.60 | 4.09% | 1,139,702 |
| Aug 5, 2026 | 5.31 | 5.40 | 5.19 | 5.38 | 5.38 | 0.56% | 1,173,500 |
| Aug 4, 2026 | 5.37 | 5.41 | 5.28 | 5.35 | 5.35 | -0.19% | 1,067,500 |
| Aug 3, 2026 | 5.33 | 5.43 | 5.30 | 5.36 | 5.36 | 0.94% | 447,500 |
| 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 |