HashKey Holdings Limited (HKG:3887)
Hong Kong · Delayed Price · Currency is HKD 6.67
-0.15 (-2.20%)
At close: Feb 13, 2026
HashKey Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.80 | 6.80 | 6.53 | 6.67 | 6.67 | -2.20% | 2,240,800 |
| Feb 12, 2026 | 6.94 | 6.99 | 6.73 | 6.82 | 6.82 | -1.59% | 1,072,200 |
| Feb 11, 2026 | 6.78 | 6.98 | 6.55 | 6.93 | 6.93 | 2.51% | 1,576,000 |
| Feb 10, 2026 | 6.95 | 7.07 | 6.74 | 6.76 | 6.76 | -2.73% | 1,072,015 |
| Feb 9, 2026 | 6.77 | 6.97 | 6.77 | 6.95 | 6.95 | 8.42% | 2,231,800 |
| Feb 6, 2026 | 6.53 | 6.59 | 6.37 | 6.41 | 6.41 | -4.33% | 2,771,500 |
| Feb 5, 2026 | 6.99 | 6.99 | 6.65 | 6.70 | 6.70 | -4.29% | 1,733,200 |
| Feb 4, 2026 | 7.06 | 7.16 | 6.96 | 7.00 | 7.00 | -0.85% | 1,360,000 |
| Feb 3, 2026 | 6.74 | 7.12 | 6.73 | 7.06 | 7.06 | 5.06% | 1,572,000 |
| Feb 2, 2026 | 6.88 | 6.98 | 6.60 | 6.72 | 6.72 | -4.82% | 5,908,700 |
| Jan 30, 2026 | 7.30 | 7.34 | 7.02 | 7.06 | 7.06 | -6.12% | 3,608,000 |
| Jan 29, 2026 | 7.40 | 7.98 | 7.24 | 7.52 | 7.52 | 1.62% | 7,565,340 |
| Jan 28, 2026 | 7.02 | 7.58 | 7.02 | 7.40 | 7.40 | 5.56% | 4,834,000 |
| Jan 27, 2026 | 6.91 | 7.15 | 6.91 | 7.01 | 7.01 | 0.43% | 1,447,200 |
| Jan 26, 2026 | 7.27 | 7.27 | 6.85 | 6.98 | 6.98 | -3.86% | 2,928,000 |
| Jan 23, 2026 | 7.15 | 7.31 | 7.02 | 7.26 | 7.26 | 2.40% | 1,608,600 |
| Jan 22, 2026 | 7.31 | 7.59 | 7.09 | 7.09 | 7.09 | -2.07% | 2,508,400 |
| Jan 21, 2026 | 7.08 | 7.32 | 6.87 | 7.24 | 7.24 | 0.98% | 4,612,634 |
| Jan 20, 2026 | 7.50 | 7.50 | 7.01 | 7.17 | 7.17 | -4.40% | 4,119,600 |
| 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 |