HashKey Holdings Limited (HKG:3887)
Hong Kong · Delayed Price · Currency is HKD 7.17
-0.33 (-4.40%)
At close: Jan 20, 2026
HashKey Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 7.56 | 7.60 | 7.27 | 7.50 | 7.50 | -3.23% | 4,029,610 |
| Jan 16, 2026 | 7.46 | 7.80 | 7.44 | 7.75 | 7.75 | 3.89% | 6,290,050 |
| Jan 15, 2026 | 7.20 | 7.65 | 7.12 | 7.46 | 7.46 | 3.61% | 6,308,420 |
| Jan 14, 2026 | 7.20 | 7.33 | 7.07 | 7.20 | 7.20 | 1.41% | 3,224,400 |
| Jan 13, 2026 | 7.30 | 7.42 | 7.00 | 7.10 | 7.10 | -2.74% | 3,849,600 |
| Jan 12, 2026 | 6.94 | 7.63 | 6.94 | 7.30 | 7.30 | 5.19% | 14,925,600 |
| Jan 9, 2026 | 7.00 | 7.02 | 6.72 | 6.94 | 6.94 | -0.86% | 3,559,160 |
| Jan 8, 2026 | 6.88 | 7.32 | 6.77 | 7.00 | 7.00 | - | 8,498,303 |
| Jan 7, 2026 | 6.51 | 7.80 | 6.44 | 7.00 | 7.00 | 6.87% | 16,476,800 |
| Jan 6, 2026 | 6.62 | 6.77 | 6.31 | 6.55 | 6.55 | -1.06% | 4,021,220 |
| Jan 5, 2026 | 6.43 | 6.70 | 6.42 | 6.62 | 6.62 | 2.32% | 2,242,000 |
| Jan 2, 2026 | 6.68 | 6.80 | 6.35 | 6.47 | 6.47 | -3.14% | 4,451,200 |
| Dec 31, 2025 | 6.00 | 6.70 | 6.00 | 6.68 | 6.68 | 11.33% | 12,196,800 |
| Dec 30, 2025 | 5.78 | 6.00 | 5.61 | 6.00 | 6.00 | 3.81% | 6,516,003 |
| Dec 29, 2025 | 5.73 | 6.01 | 5.71 | 5.78 | 5.78 | 0.87% | 3,883,820 |
| Dec 24, 2025 | 5.50 | 5.98 | 5.50 | 5.73 | 5.73 | 4.18% | 3,183,200 |
| Dec 23, 2025 | 5.69 | 5.84 | 5.40 | 5.50 | 5.50 | -3.34% | 3,553,600 |
| Dec 22, 2025 | 5.81 | 6.00 | 5.69 | 5.69 | 5.69 | -2.07% | 6,291,643 |
| Dec 19, 2025 | 5.50 | 5.88 | 5.09 | 5.81 | 5.81 | 3.20% | 16,921,030 |
| Dec 18, 2025 | 6.42 | 6.60 | 5.63 | 5.63 | 5.63 | -15.59% | 25,118,010 |