HashKey Holdings Limited (HKG:3887)
Hong Kong · Delayed Price · Currency is HKD 1.780
+0.060 (3.49%)
Jul 15, 2026, 4:08 PM HKT
HashKey Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.72 | 1.78 | 1.70 | 1.78 | 1.78 | 3.49% | 1,054,400 |
| Jul 14, 2026 | 1.70 | 1.73 | 1.60 | 1.72 | 1.72 | 1.18% | 2,431,600 |
| Jul 13, 2026 | 1.77 | 1.77 | 1.67 | 1.70 | 1.70 | -2.86% | 3,568,000 |
| Jul 10, 2026 | 1.77 | 1.84 | 1.74 | 1.75 | 1.75 | -1.13% | 1,235,200 |
| Jul 9, 2026 | 1.85 | 1.85 | 1.75 | 1.77 | 1.77 | -4.32% | 860,800 |
| Jul 8, 2026 | 1.85 | 1.90 | 1.83 | 1.85 | 1.85 | - | 709,200 |
| Jul 7, 2026 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -2.12% | 1,373,200 |
| Jul 6, 2026 | 1.97 | 1.97 | 1.86 | 1.89 | 1.89 | -4.06% | 1,488,694 |
| Jul 3, 2026 | 1.99 | 2.00 | 1.84 | 1.97 | 1.97 | 8.24% | 3,250,800 |
| Jul 2, 2026 | 1.86 | 2.02 | 1.79 | 1.82 | 1.82 | -2.15% | 2,252,100 |
| Jun 30, 2026 | 1.88 | 1.90 | 1.76 | 1.86 | 1.86 | -1.06% | 1,602,800 |
| Jun 29, 2026 | 1.80 | 1.96 | 1.80 | 1.88 | 1.88 | 5.03% | 1,798,000 |
| Jun 26, 2026 | 1.87 | 1.87 | 1.76 | 1.79 | 1.79 | -4.28% | 1,818,486 |
| Jun 25, 2026 | 2.00 | 2.00 | 1.83 | 1.87 | 1.87 | -4.10% | 2,772,400 |
| Jun 24, 2026 | 2.02 | 2.05 | 1.91 | 1.95 | 1.95 | -3.47% | 2,298,946 |
| Jun 23, 2026 | 2.08 | 2.12 | 1.98 | 2.02 | 2.02 | -2.88% | 3,164,381 |
| Jun 22, 2026 | 2.12 | 2.13 | 1.98 | 2.08 | 2.08 | -1.42% | 4,175,884 |
| Jun 18, 2026 | 2.81 | 2.81 | 1.97 | 2.11 | 2.11 | -24.91% | 18,826,800 |
| Jun 17, 2026 | 2.92 | 3.10 | 2.80 | 2.81 | 2.81 | -6.02% | 1,580,800 |
| Jun 16, 2026 | 3.02 | 3.09 | 2.95 | 2.99 | 2.99 | -3.24% | 1,415,800 |
| Jun 15, 2026 | 3.02 | 3.26 | 3.02 | 3.09 | 3.09 | 3.00% | 754,800 |
| Jun 12, 2026 | 2.76 | 3.08 | 2.76 | 3.00 | 3.00 | 8.70% | 1,560,800 |
| Jun 11, 2026 | 2.80 | 2.80 | 2.67 | 2.76 | 2.76 | -1.43% | 914,800 |
| Jun 10, 2026 | 2.89 | 2.89 | 2.69 | 2.80 | 2.80 | -3.78% | 1,692,300 |
| Jun 9, 2026 | 2.99 | 3.03 | 2.88 | 2.91 | 2.91 | -2.35% | 868,805 |
| Jun 8, 2026 | 3.20 | 3.20 | 2.95 | 2.98 | 2.98 | -7.74% | 1,567,600 |
| Jun 5, 2026 | 3.27 | 3.38 | 3.20 | 3.23 | 3.23 | -2.12% | 1,044,800 |
| Jun 4, 2026 | 3.34 | 3.42 | 3.20 | 3.30 | 3.30 | -1.20% | 1,206,000 |
| Jun 3, 2026 | 3.35 | 3.55 | 3.30 | 3.34 | 3.34 | -2.34% | 787,600 |
| Jun 2, 2026 | 3.30 | 3.49 | 3.25 | 3.42 | 3.42 | 3.64% | 1,062,800 |
| Jun 1, 2026 | 3.25 | 3.44 | 3.25 | 3.30 | 3.30 | -0.30% | 934,000 |
| May 29, 2026 | 3.37 | 3.44 | 3.25 | 3.31 | 3.31 | -1.78% | 986,400 |
| May 28, 2026 | 3.43 | 3.43 | 3.26 | 3.37 | 3.37 | -2.32% | 1,703,200 |
| May 27, 2026 | 3.53 | 3.55 | 3.45 | 3.45 | 3.45 | -2.27% | 1,293,200 |
| May 26, 2026 | 3.70 | 3.70 | 3.50 | 3.53 | 3.53 | -5.36% | 983,245 |
| May 22, 2026 | 3.41 | 3.76 | 3.40 | 3.73 | 3.73 | 9.06% | 2,663,160 |
| May 21, 2026 | 3.69 | 3.71 | 3.35 | 3.42 | 3.42 | -4.47% | 895,510 |
| May 20, 2026 | 3.67 | 3.68 | 3.48 | 3.58 | 3.58 | -2.45% | 1,620,675 |
| May 19, 2026 | 4.09 | 4.09 | 3.58 | 3.67 | 3.67 | -5.41% | 1,041,979 |
| May 18, 2026 | 4.02 | 4.02 | 3.85 | 3.88 | 3.88 | -3.48% | 478,839 |
| May 15, 2026 | 4.00 | 4.10 | 3.86 | 4.02 | 4.02 | 0.50% | 1,192,185 |
| May 14, 2026 | 4.17 | 4.17 | 3.98 | 4.00 | 4.00 | -0.25% | 368,628 |
| May 13, 2026 | 4.07 | 4.25 | 4.00 | 4.01 | 4.01 | -2.43% | 1,348,853 |
| May 12, 2026 | 4.05 | 4.16 | 4.00 | 4.11 | 4.11 | 1.99% | 694,404 |
| May 11, 2026 | 4.11 | 4.12 | 3.99 | 4.03 | 4.03 | -1.23% | 1,006,158 |
| May 8, 2026 | 4.23 | 4.26 | 4.05 | 4.08 | 4.08 | -4.23% | 806,769 |
| May 7, 2026 | 4.17 | 4.32 | 4.15 | 4.26 | 4.26 | 2.16% | 596,460 |
| May 6, 2026 | 4.44 | 4.44 | 4.16 | 4.17 | 4.17 | -6.08% | 778,335 |
| May 5, 2026 | 4.25 | 4.49 | 4.12 | 4.44 | 4.44 | 4.47% | 1,463,718 |
| May 4, 2026 | 4.15 | 4.29 | 4.15 | 4.25 | 4.25 | 4.94% | 1,000,627 |