Ficus Technology Holdings Limited (HKG:8107)
Hong Kong · Delayed Price · Currency is HKD 0.1880
-0.0010 (-0.53%)
Mar 2, 2026, 3:56 PM HKT
Ficus Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 105,000 |
| Feb 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 15,000 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50,000 |
| Feb 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 15,000 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.23% | - |
| Feb 20, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 13.41% | 35,000 |
| Feb 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.89% | 25,000 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.00% | 30,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.44% | 210,000 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.80% | 20,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.44% | 35,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.00% | 395,000 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 60,000 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.13% | 25,000 |
| Jan 30, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -0.56% | 70,000 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.88% | 30,000 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | - |
| Jan 27, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -0.62% | 1,040,000 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.06% | 1,565,000 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.77% | 2,800,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -1.54% | 1,855,000 |
| Jan 21, 2026 | 0.22 | 0.23 | 0.18 | 0.20 | 0.20 | -2.50% | 1,535,000 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 1,680,000 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.95% | 2,895,000 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -8.08% | 2,250,000 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -11.86% | 3,120,000 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -13.24% | 1,460,000 |
| Jan 13, 2026 | 0.36 | 0.37 | 0.35 | 0.34 | 0.34 | 9.68% | 155,000 |
| Jan 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 65,000 |
| Jan 9, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -6.15% | 415,000 |
| Jan 8, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 130,000 |
| Jan 7, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -5.88% | 1,100,000 |
| Jan 6, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 1.49% | 600,000 |
| Jan 5, 2026 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -4.29% | 655,000 |
| Jan 2, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 2.94% | 200,000 |
| Dec 31, 2025 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | -12.82% | 5,785,000 |
| Dec 30, 2025 | 0.39 | 0.40 | 0.36 | 0.39 | 0.39 | - | 1,695,000 |
| Dec 29, 2025 | 0.35 | 0.40 | 0.34 | 0.39 | 0.39 | 8.33% | 3,350,000 |
| Dec 24, 2025 | 0.39 | 0.40 | 0.34 | 0.36 | 0.36 | -5.26% | 3,120,000 |
| Dec 23, 2025 | 0.33 | 0.39 | 0.33 | 0.38 | 0.38 | 16.92% | 5,490,000 |
| Dec 22, 2025 | 0.28 | 0.34 | 0.28 | 0.33 | 0.33 | 10.17% | 370,000 |
| Dec 19, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 20,000 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -8.33% | 1,700,000 |
| Dec 17, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 465,000 |