Arta TechFin Corporation Limited (0279) Historical Prices

Time Period

Events

HK:0279 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	0.38	0.39	0.36	0.36	0.36	+0.00%	3,816,400	2.01
Oct 30, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	5,491,000	3.01
Oct 29, 2026	0.39	0.42	0.38	0.38	0.38	+0.00%	49,500	0.03
Oct 28, 2026	0.42	0.42	0.38	0.38	0.38	-5.00%	84,030	0.05
Oct 27, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	78,000	0.04
Oct 26, 2026	0.42	0.42	0.41	0.41	0.41	+0.00%	30,000	0.02
Oct 23, 2026	0.37	0.42	0.37	0.41	0.41	+5.13%	120,250	0.07
Oct 22, 2026	0.37	0.39	0.35	0.39	0.39	+5.41%	180,000	0.10
Oct 21, 2026	0.38	0.38	0.35	0.37	0.37	-2.63%	162,000	0.09
Oct 20, 2026	0.37	0.38	0.34	0.38	0.38	+2.70%	181,000	0.10
Oct 19, 2026	0.37	0.38	0.36	0.37	0.37	+0.00%	0	0.00
Oct 16, 2026	0.37	0.38	0.36	0.37	0.37	-5.13%	201,400	0.11
Oct 15, 2026	0.38	0.40	0.36	0.39	0.39	-1.27%	103,500	0.06
Oct 14, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	36,800	0.02
Oct 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	198,700	0.11
Oct 12, 2026	0.41	0.42	0.40	0.41	0.41	+0.00%	228,000	0.12
Oct 09, 2026	0.42	0.43	0.40	0.41	0.41	+0.00%	186,000	0.09
Oct 08, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	2,676,000	1.37
Oct 07, 2026	0.42	0.42	0.42	0.42	0.42	+2.47%	6,000	0.00
Oct 06, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	3,366,000	1.77
Oct 05, 2026	0.40	0.43	0.40	0.42	0.42	+0.00%	10,764,300	6.21
Oct 02, 2026	0.42	0.42	0.40	0.42	0.42	+1.22%	3,558,100	2.07
Oct 01, 2026	0.41	0.43	0.41	0.41	0.41	+0.00%	0	0.00
Sep 30, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	7,350,000	4.57
Sep 29, 2026	0.42	0.42	0.39	0.42	0.42	+2.44%	139,500	0.08
Sep 28, 2026	0.42	0.42	0.40	0.41	0.41	+0.00%	59,308	0.03
Sep 25, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	61,000	0.03
Sep 24, 2026	0.43	0.43	0.41	0.42	0.42	+0.00%	51,000	0.03
Sep 23, 2026	0.41	0.43	0.40	0.42	0.42	+5.00%	286,368	0.15
Sep 22, 2026	0.43	0.43	0.40	0.40	0.40	-3.61%	88,800	0.04
Sep 21, 2026	0.43	0.43	0.41	0.42	0.42	+2.47%	148,200	0.07
Sep 18, 2026	0.40	0.42	0.39	0.41	0.41	+1.25%	5,102,400	2.57
Sep 17, 2026	0.39	0.40	0.38	0.40	0.40	+3.90%	4,530,000	2.32
Sep 16, 2026	0.38	0.39	0.37	0.39	0.39	+0.00%	6,732,100	3.65
Sep 15, 2026	0.37	0.39	0.36	0.39	0.39	+2.67%	403,500	0.21
Sep 14, 2026	0.39	0.39	0.36	0.38	0.38	+0.00%	372,100	0.19
Sep 11, 2026	0.37	0.38	0.37	0.38	0.38	+0.00%	114,000	0.06
Sep 10, 2026	0.38	0.38	0.37	0.38	0.38	+0.00%	0	0.00
Sep 09, 2026	0.37	0.38	0.37	0.38	0.38	+0.00%	9,456,000	5.04
Sep 08, 2026	0.38	0.39	0.37	0.38	0.38	+0.00%	324,000	0.17
Sep 07, 2026	0.38	0.38	0.38	0.38	0.38	+0.00%	78,405	0.04
Sep 04, 2026	0.38	0.38	0.37	0.38	0.38	+0.00%	162,000	0.09
Sep 03, 2026	0.38	0.39	0.36	0.38	0.38	-2.60%	3,438,000	1.86
Sep 02, 2026	0.39	0.41	0.37	0.39	0.39	+1.32%	213,100	0.12
Sep 01, 2026	0.42	0.43	0.37	0.38	0.38	-1.30%	7,297,200	4.17
Aug 31, 2026	0.38	0.39	0.37	0.39	0.39	+1.32%	5,428,800	3.23
Aug 28, 2026	0.39	0.40	0.37	0.38	0.38	+0.00%	401,800	0.24
Aug 27, 2026	0.39	0.39	0.37	0.38	0.38	+0.00%	18,001	0.01
Aug 26, 2026	0.42	0.42	0.38	0.38	0.38	-1.30%	156,042	0.09
Aug 25, 2026	0.38	0.39	0.36	0.39	0.39	+4.05%	7,377,000	4.68

Arta TechFin Corporation Limited historical prices

Arta TechFin Corporation Limited (0279) Historical Prices

Become an Expert with TipRanks Premium