HashKey Holdings Limited (HKG:3887)
Hong Kong · Delayed Price · Currency is HKD 3.350
+0.040 (1.21%)
At close: Jun 1, 2026
HashKey Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 4.17 | 4.18 | 3.95 | 4.05 | 4.05 | 0.25% | 745,577 |
| Apr 29, 2026 | 4.12 | 4.17 | 4.00 | 4.04 | 4.04 | -1.94% | 656,599 |
| Apr 28, 2026 | 4.07 | 4.20 | 4.00 | 4.12 | 4.12 | 1.23% | 738,296 |
| Apr 27, 2026 | 4.12 | 4.22 | 4.02 | 4.07 | 4.07 | -0.97% | 861,172 |
| Apr 24, 2026 | 4.21 | 4.26 | 4.06 | 4.11 | 4.11 | -3.29% | 912,681 |
| Apr 23, 2026 | 4.46 | 4.53 | 4.17 | 4.25 | 4.25 | -4.71% | 1,687,622 |
| Apr 22, 2026 | 4.55 | 4.55 | 4.38 | 4.46 | 4.46 | -1.98% | 900,295 |
| Apr 21, 2026 | 4.55 | 4.62 | 4.51 | 4.55 | 4.55 | -0.87% | 517,387 |
| Apr 20, 2026 | 4.69 | 4.71 | 4.54 | 4.59 | 4.59 | -2.13% | 954,800 |
| Apr 17, 2026 | 4.74 | 4.79 | 4.64 | 4.69 | 4.69 | -1.05% | 1,458,000 |
| Apr 16, 2026 | 4.75 | 4.87 | 4.73 | 4.74 | 4.74 | -0.21% | 628,800 |
| Apr 15, 2026 | 4.64 | 4.80 | 4.63 | 4.75 | 4.75 | 3.71% | 1,531,400 |
| Apr 14, 2026 | 4.61 | 4.83 | 4.52 | 4.58 | 4.58 | -0.43% | 1,366,800 |
| Apr 13, 2026 | 4.91 | 4.91 | 4.49 | 4.60 | 4.60 | -7.63% | 2,735,200 |
| Apr 10, 2026 | 4.59 | 5.09 | 4.48 | 4.98 | 4.98 | 8.50% | 4,890,200 |
| Apr 9, 2026 | 4.55 | 4.70 | 4.51 | 4.59 | 4.59 | 0.88% | 1,204,400 |
| Apr 8, 2026 | 4.35 | 4.67 | 4.32 | 4.55 | 4.55 | 5.81% | 1,920,000 |
| Apr 2, 2026 | 4.24 | 4.40 | 4.11 | 4.30 | 4.30 | 1.42% | 1,312,000 |
| Apr 1, 2026 | 4.12 | 4.28 | 4.09 | 4.24 | 4.24 | 2.91% | 2,163,200 |
| Mar 31, 2026 | 3.98 | 4.15 | 3.93 | 4.12 | 4.12 | 3.52% | 2,320,800 |
| Mar 30, 2026 | 4.50 | 4.50 | 3.88 | 3.98 | 3.98 | -11.56% | 5,369,250 |
| Mar 27, 2026 | 4.60 | 4.62 | 4.47 | 4.50 | 4.50 | -2.17% | 819,200 |
| Mar 26, 2026 | 4.78 | 4.78 | 4.47 | 4.60 | 4.60 | -3.77% | 1,472,800 |
| Mar 25, 2026 | 4.72 | 4.80 | 4.66 | 4.78 | 4.78 | 1.27% | 1,517,200 |
| Mar 24, 2026 | 4.75 | 4.75 | 4.60 | 4.72 | 4.72 | 3.51% | 984,464 |
| Mar 23, 2026 | 4.85 | 4.86 | 4.49 | 4.56 | 4.56 | -6.94% | 3,032,800 |
| Mar 20, 2026 | 4.94 | 4.95 | 4.76 | 4.90 | 4.90 | 1.24% | 3,048,000 |
| Mar 19, 2026 | 5.05 | 5.05 | 4.65 | 4.84 | 4.84 | -4.16% | 6,789,200 |
| Mar 18, 2026 | 5.35 | 5.39 | 5.02 | 5.05 | 5.05 | -4.54% | 3,313,200 |
| Mar 17, 2026 | 5.29 | 5.73 | 5.26 | 5.29 | 5.29 | 1.93% | 3,105,200 |