Ferretti S.p.A. (HKG:9638)
Hong Kong · Delayed Price · Currency is HKD 41.18
+0.18 (0.44%)
Apr 2, 2026, 4:08 PM HKT
HKG:9638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 41.08 | 41.22 | 41.08 | 41.18 | 41.18 | 0.44% | 20,800 |
| Apr 1, 2026 | 38.00 | 41.20 | 37.60 | 41.00 | 41.00 | 2.30% | 81,500 |
| Mar 31, 2026 | 38.40 | 40.08 | 38.40 | 40.08 | 40.08 | 4.10% | 44,900 |
| Mar 30, 2026 | 37.80 | 38.50 | 34.58 | 38.50 | 38.50 | 1.58% | 28,100 |
| Mar 27, 2026 | 36.00 | 38.00 | 36.00 | 37.90 | 37.90 | 5.28% | 2,100 |
| Mar 26, 2026 | 35.00 | 36.00 | 34.92 | 36.00 | 36.00 | -1.37% | 8,100 |
| Mar 25, 2026 | 36.00 | 37.00 | 35.60 | 36.50 | 36.50 | -0.82% | 2,600 |
| Mar 24, 2026 | 37.90 | 38.28 | 36.80 | 36.80 | 36.80 | -7.07% | 34,300 |
| Mar 23, 2026 | 36.00 | 39.78 | 36.00 | 39.60 | 39.60 | 4.54% | 15,800 |
| Mar 20, 2026 | 36.00 | 38.00 | 36.00 | 37.88 | 37.88 | 5.28% | 35,700 |
| Mar 19, 2026 | 35.02 | 38.00 | 33.42 | 35.98 | 35.98 | -5.07% | 47,200 |
| Mar 18, 2026 | 35.00 | 38.00 | 34.90 | 37.90 | 37.90 | 8.29% | 31,600 |
| Mar 17, 2026 | 36.00 | 36.00 | 33.26 | 35.00 | 35.00 | -2.78% | 70,100 |
| Mar 16, 2026 | 36.80 | 37.00 | 34.00 | 36.00 | 36.00 | -2.70% | 7,300 |
| Mar 13, 2026 | 35.20 | 37.50 | 35.20 | 37.00 | 37.00 | 7.56% | 2,500 |
| Mar 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Mar 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Mar 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.23% | 500 |
| Mar 9, 2026 | 34.46 | 37.00 | 34.46 | 34.48 | 34.48 | - | 1,500 |
| Mar 6, 2026 | 34.50 | 34.50 | 34.48 | 34.48 | 34.48 | -0.06% | 1,700 |
| Mar 5, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Mar 4, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -3.14% | - |
| Mar 3, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - | - |
| Mar 2, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - | - |
| Feb 27, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -1.06% | 12,000 |
| Feb 26, 2026 | 36.00 | 36.00 | 35.98 | 36.00 | 36.00 | 3.45% | 7,100 |
| Feb 25, 2026 | 35.00 | 35.56 | 34.80 | 34.80 | 34.80 | -2.19% | 29,000 |
| Feb 24, 2026 | 35.58 | 35.60 | 35.58 | 35.58 | 35.58 | -3.32% | 8,800 |
| Feb 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.49% | - |
| Feb 20, 2026 | 35.84 | 36.98 | 35.84 | 36.98 | 36.98 | - | 4,700 |
| Feb 16, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | - |
| Feb 13, 2026 | 34.56 | 37.24 | 34.56 | 36.98 | 36.98 | -0.16% | 1,300 |
| Feb 12, 2026 | 37.72 | 37.74 | 37.72 | 37.04 | 37.04 | 3.00% | 2,000 |
| Feb 11, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - | - |
| Feb 10, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.11% | - |
| Feb 9, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - | 800 |
| Feb 6, 2026 | 31.02 | 36.00 | 31.02 | 36.00 | 36.00 | - | 900 |
| Feb 5, 2026 | 33.66 | 36.20 | 31.66 | 36.00 | 36.00 | 2.86% | 7,600 |
| Feb 4, 2026 | 32.82 | 35.06 | 32.82 | 35.00 | 35.00 | - | 10,400 |
| Feb 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.46% | - |
| Feb 2, 2026 | 35.14 | 35.16 | 32.72 | 35.16 | 35.16 | - | 14,100 |
| Jan 30, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | - |
| Jan 29, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 1.03% | 5,000 |
| Jan 28, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jan 27, 2026 | 35.50 | 35.98 | 34.62 | 34.80 | 34.80 | -2.03% | 22,900 |
| Jan 26, 2026 | 37.70 | 37.78 | 35.52 | 35.52 | 35.52 | -6.03% | 6,200 |
| Jan 23, 2026 | 40.00 | 40.40 | 36.86 | 37.80 | 37.80 | -5.50% | 39,200 |
| Jan 22, 2026 | 35.20 | 40.00 | 35.08 | 40.00 | 40.00 | 17.65% | 29,000 |
| Jan 21, 2026 | 33.30 | 34.00 | 32.02 | 34.00 | 34.00 | 4.55% | 45,400 |
| Jan 20, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.06% | 900 |