Befar Group Co., Ltd (HKG:6745)
Hong Kong · Delayed Price · Currency is HKD 2.800
-0.020 (-0.71%)
Oct 7, 2026, 4:08 PM HKT
HKG:6745 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.80 | 2.88 | 2.80 | 2.80 | 2.80 | -0.71% | 184,000 |
| Oct 6, 2026 | 2.71 | 2.86 | 2.70 | 2.82 | 2.82 | 2.66% | 456,000 |
| Oct 5, 2026 | 2.78 | 2.85 | 2.77 | 2.77 | 2.75 | -1.07% | 138,500 |
| Oct 2, 2026 | 2.83 | 2.86 | 2.77 | 2.80 | 2.78 | -3.45% | 376,000 |
| Sep 30, 2026 | 2.90 | 2.94 | 2.88 | 2.90 | 2.88 | 1.93% | 3,112,000 |
| Sep 29, 2026 | 2.87 | 2.87 | 2.84 | 2.85 | 2.82 | -0.87% | 1,354,000 |
| Sep 28, 2026 | 2.89 | 2.93 | 2.85 | 2.87 | 2.85 | -0.35% | 2,339,000 |
| Sep 25, 2026 | 2.88 | 2.92 | 2.82 | 2.88 | 2.86 | -1.37% | 365,000 |
| Sep 24, 2026 | 3.00 | 3.01 | 2.91 | 2.92 | 2.90 | -3.15% | 3,212,000 |
| Sep 23, 2026 | 3.06 | 3.07 | 2.97 | 3.02 | 2.99 | -1.47% | 3,376,000 |
| Sep 22, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.03 | -0.81% | 2,145,000 |
| Sep 21, 2026 | 3.10 | 3.11 | 3.07 | 3.09 | 3.06 | 0.33% | 1,808,000 |
| Sep 18, 2026 | 3.08 | 3.11 | 3.06 | 3.08 | 3.05 | 1.65% | 3,407,000 |
| Sep 17, 2026 | 3.08 | 3.10 | 3.00 | 3.03 | 3.00 | -1.79% | 2,253,000 |
| Sep 16, 2026 | 3.01 | 3.10 | 2.97 | 3.08 | 3.05 | 1.99% | 3,861,000 |
| Sep 15, 2026 | 3.07 | 3.08 | 3.01 | 3.02 | 2.99 | -1.47% | 2,013,000 |
| Sep 14, 2026 | 3.09 | 3.11 | 3.05 | 3.07 | 3.04 | -0.65% | 2,010,000 |
| Sep 11, 2026 | 3.12 | 3.12 | 3.04 | 3.09 | 3.06 | -1.12% | 2,367,000 |
| Sep 10, 2026 | 3.14 | 3.18 | 3.11 | 3.12 | 3.09 | -0.32% | 2,631,000 |
| Sep 9, 2026 | 3.22 | 3.22 | 3.12 | 3.13 | 3.10 | -1.57% | 2,488,000 |
| Sep 8, 2026 | 3.05 | 3.31 | 3.05 | 3.18 | 3.15 | 4.26% | 12,993,000 |
| Sep 7, 2026 | 3.10 | 3.10 | 3.04 | 3.05 | 3.02 | -0.97% | 4,111,000 |
| Sep 4, 2026 | 3.15 | 3.17 | 3.07 | 3.08 | 3.05 | -2.07% | 3,730,000 |
| Sep 3, 2026 | 3.10 | 3.17 | 3.10 | 3.15 | 3.12 | 0.80% | 2,193,000 |
| Sep 2, 2026 | 3.19 | 3.21 | 3.08 | 3.12 | 3.09 | -2.04% | 3,198,000 |
| Sep 1, 2026 | 3.25 | 3.31 | 3.18 | 3.19 | 3.16 | -1.85% | 5,943,000 |
| Aug 31, 2026 | 3.32 | 3.32 | 3.18 | 3.25 | 3.22 | -1.52% | 7,015,000 |
| Aug 28, 2026 | 3.20 | 3.34 | 3.17 | 3.30 | 3.27 | 4.11% | 21,167,000 |
| Aug 27, 2026 | 3.12 | 3.18 | 3.12 | 3.17 | 3.14 | 1.44% | 6,560,000 |
| Aug 26, 2026 | 3.06 | 3.16 | 3.05 | 3.12 | 3.09 | 2.80% | 6,154,000 |
| Aug 25, 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 3.01 | -0.82% | 3,618,000 |
| Aug 24, 2026 | 3.09 | 3.11 | 3.03 | 3.06 | 3.03 | -0.65% | 2,429,000 |
| Aug 21, 2026 | 3.06 | 3.12 | 3.04 | 3.08 | 3.05 | 0.98% | 4,416,000 |
| Aug 20, 2026 | 3.05 | 3.06 | 3.00 | 3.05 | 3.02 | 0.99% | 3,312,000 |
| Aug 19, 2026 | 3.09 | 3.09 | 3.00 | 3.02 | 2.99 | -1.95% | 6,088,000 |
| Aug 18, 2026 | 3.19 | 3.23 | 3.08 | 3.08 | 3.05 | -2.69% | 7,621,000 |
| Aug 17, 2026 | 3.13 | 3.18 | 3.07 | 3.17 | 3.14 | 1.12% | 5,960,000 |
| Aug 14, 2026 | 3.17 | 3.18 | 3.11 | 3.13 | 3.10 | -0.16% | 4,708,000 |
| Aug 13, 2026 | 3.21 | 3.24 | 3.14 | 3.14 | 3.11 | -1.26% | 8,543,300 |
| Aug 12, 2026 | 3.22 | 3.24 | 3.17 | 3.18 | 3.15 | 0.16% | 5,786,000 |
| Aug 11, 2026 | 3.36 | 3.35 | 3.17 | 3.17 | 3.14 | -5.93% | 13,341,000 |
| Aug 10, 2026 | 3.41 | 3.44 | 3.34 | 3.37 | 3.34 | 0.15% | 9,256,000 |
| Aug 7, 2026 | 3.45 | 3.48 | 3.30 | 3.37 | 3.34 | -2.75% | 20,820,000 |
| Aug 6, 2026 | 3.22 | 3.57 | 3.20 | 3.46 | 3.43 | 7.45% | 71,190,000 |
| Aug 5, 2026 | 3.25 | 3.28 | 3.20 | 3.22 | 3.19 | -0.16% | 12,447,290 |
| Aug 4, 2026 | 3.14 | 3.26 | 3.10 | 3.23 | 3.20 | 2.71% | 11,044,000 |
| Aug 3, 2026 | 3.22 | 3.23 | 3.11 | 3.14 | 3.11 | -1.26% | 8,628,000 |
| Jul 31, 2026 | 3.30 | 3.44 | 3.15 | 3.18 | 3.15 | - | 26,507,000 |
| Jul 30, 2026 | 3.29 | 3.40 | 3.17 | 3.18 | 3.15 | -3.64% | 13,776,000 |
| Jul 29, 2026 | 3.28 | 3.43 | 3.22 | 3.30 | 3.27 | 1.23% | 19,955,000 |