Ju Fu Tang Biotech Holdings Co., Ltd (HKG:8217)
Hong Kong · Delayed Price · Currency is HKD 0.1160
+0.0080 (7.41%)
Aug 4, 2026, 11:25 AM HKT
HKG:8217 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 148,750 |
| Jul 31, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.42% | 411,250 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 190,000 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 5.61% | 140,000 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 710,625 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | 1,105,000 |
| Jul 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,201,250 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.67% | 809,375 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.92% | 2,900,625 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 14.15% | 3,003,125 |
| Jul 20, 2026 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 16.48% | 3,126,875 |
| Jul 17, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 18.18% | 3,151,875 |
| Jul 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.32% | 4,500,000 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.56% | 2,970,000 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -26.42% | 5,253,750 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 4,661,250 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -7.83% | 1,520,000 |
| Jul 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 1,330,000 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 1,690,000 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 1,330,000 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 1,992,500 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.13% | 935,000 |
| Jul 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 2,700,000 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 920,000 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.11% | 1,494,375 |
| Jun 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 862,500 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.54% | 748,750 |
| Jun 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.73% | 710,000 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 2,041,250 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.11 | 0.12 | 0.12 | -23.08% | 2,211,875 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -8.24% | 580,625 |
| Jun 17, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 13.33% | 385,000 |
| Jun 16, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 11.11% | 184,375 |
| Jun 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.85% | 172,500 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -28.18% | 1,900,000 |
| Jun 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -9.50% | 123,750 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 30,625 |
| Jun 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 5, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 110,000 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Jun 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 61,250 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | 13,125 |
| Jun 1, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.36% | 123,125 |
| May 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 50,625 |
| May 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 140,000 |
| May 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 4,375 |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 113,125 |
| May 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.21% | 129,375 |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.00% | 113,750 |