Want to see HK:3709 full AI Analyst Report?
EEKA Fashion Holdings Limited (3709) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.15 | 4.26 | 4.07 | 4.10 | 4.10 | -0.85% | 605,500 | 1.14 |
| Oct 29, 2026 | 4.33 | 4.36 | 4.13 | 4.13 | 4.13 | -3.17% | 701,000 | 1.32 |
| Oct 28, 2026 | 4.23 | 4.40 | 4.18 | 4.27 | 4.27 | +3.02% | 848,500 | 1.62 |
| Oct 27, 2026 | 4.31 | 4.50 | 4.14 | 4.14 | 4.14 | -3.83% | 3,048,595 | 6.35 |
| Oct 26, 2026 | 4.09 | 4.40 | 4.08 | 4.31 | 4.31 | +5.26% | 738,808 | 1.56 |
| Oct 23, 2026 | 3.95 | 4.30 | 3.95 | 4.09 | 4.09 | +5.68% | 1,135,022 | 2.45 |
| Oct 22, 2026 | 3.98 | 4.11 | 3.80 | 3.87 | 3.87 | -2.40% | 836,000 | 1.82 |
| Oct 21, 2026 | 3.86 | 4.07 | 3.74 | 3.97 | 3.97 | +4.07% | 287,846 | 0.62 |
| Oct 20, 2026 | 3.91 | 3.92 | 3.80 | 3.81 | 3.81 | -2.93% | 204,500 | 0.44 |
| Oct 19, 2026 | 3.93 | 4.15 | 3.91 | 3.93 | 3.93 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.13 | 4.15 | 3.91 | 3.93 | 3.93 | -1.51% | 175,000 | 0.37 |
| Oct 15, 2026 | 4.20 | 4.20 | 3.90 | 3.99 | 3.99 | -3.98% | 1,001,500 | 2.14 |
| Oct 14, 2026 | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | -3.49% | 303,500 | 0.64 |
| Oct 13, 2026 | 4.35 | 4.36 | 4.23 | 4.30 | 4.30 | -1.94% | 407,500 | 0.83 |
| Oct 12, 2026 | 4.36 | 4.47 | 4.29 | 4.39 | 4.39 | +0.46% | 284,000 | 0.57 |
| Oct 09, 2026 | 4.39 | 4.44 | 4.35 | 4.37 | 4.37 | +0.23% | 366,500 | 0.72 |
| Oct 08, 2026 | 4.40 | 4.52 | 4.36 | 4.36 | 4.36 | -0.11% | 323,000 | 0.62 |
| Oct 07, 2026 | 4.40 | 4.42 | 4.35 | 4.36 | 4.36 | -0.57% | 127,500 | 0.24 |
| Oct 06, 2026 | 4.35 | 4.40 | 4.33 | 4.39 | 4.39 | +2.45% | 297,000 | 0.54 |
| Oct 05, 2026 | 4.31 | 4.42 | 4.25 | 4.28 | 4.28 | -0.58% | 156,500 | 0.28 |
| Oct 02, 2026 | 5.40 | 5.40 | 4.31 | 4.31 | 4.31 | -18.00% | 398,000 | 0.70 |
| Oct 01, 2026 | 5.25 | 5.25 | 4.36 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.45 | 5.25 | 4.36 | 5.25 | 5.25 | +18.24% | 464,500 | 0.80 |
| Sep 29, 2026 | 4.31 | 4.56 | 4.22 | 4.44 | 4.44 | +2.90% | 378,450 | 0.65 |
| Sep 28, 2026 | 4.40 | 4.48 | 4.32 | 4.32 | 4.32 | -0.46% | 271,000 | 0.47 |
| Sep 25, 2026 | 4.43 | 4.43 | 4.30 | 4.34 | 4.34 | -2.03% | 292,000 | 0.50 |
| Sep 24, 2026 | 4.55 | 4.55 | 4.40 | 4.43 | 4.43 | -2.64% | 261,500 | 0.45 |
| Sep 23, 2026 | 4.48 | 4.60 | 4.45 | 4.55 | 4.55 | +1.45% | 596,000 | 1.02 |
| Sep 22, 2026 | 4.48 | 4.50 | 4.40 | 4.48 | 4.48 | +0.34% | 257,500 | 0.44 |
| Sep 21, 2026 | 4.42 | 4.49 | 4.40 | 4.47 | 4.47 | +1.48% | 266,500 | 0.45 |
| Sep 18, 2026 | 4.50 | 4.55 | 4.40 | 4.40 | 4.40 | -2.22% | 417,604 | 0.71 |
| Sep 17, 2026 | 4.45 | 4.54 | 4.43 | 4.50 | 4.50 | +0.90% | 322,500 | 0.55 |
| Sep 16, 2026 | 4.69 | 4.69 | 4.44 | 4.46 | 4.46 | -4.80% | 136,000 | 0.23 |
| Sep 15, 2026 | 4.57 | 4.69 | 4.48 | 4.69 | 4.69 | +2.85% | 353,996 | 0.60 |
| Sep 14, 2026 | 4.75 | 4.80 | 4.56 | 4.56 | 4.56 | -5.10% | 354,500 | 0.60 |
| Sep 11, 2026 | 4.61 | 4.85 | 4.60 | 4.80 | 4.80 | +4.23% | 353,500 | 0.59 |
| Sep 10, 2026 | 4.65 | 4.70 | 4.45 | 4.61 | 4.61 | -1.71% | 377,000 | 0.63 |
| Sep 09, 2026 | 4.72 | 4.75 | 4.60 | 4.69 | 4.69 | -0.74% | 360,000 | 0.59 |
| Sep 08, 2026 | 4.60 | 4.74 | 4.60 | 4.72 | 4.72 | +1.83% | 322,000 | 0.53 |
| Sep 07, 2026 | 4.66 | 4.98 | 4.58 | 4.64 | 4.64 | -0.96% | 278,500 | 0.46 |
| Sep 04, 2026 | 4.69 | 4.75 | 4.60 | 4.68 | 4.68 | +1.30% | 356,500 | 0.58 |
| Sep 03, 2026 | 4.70 | 4.79 | 4.53 | 4.62 | 4.62 | -0.96% | 272,000 | 0.44 |
| Sep 02, 2026 | 4.82 | 4.84 | 4.67 | 4.67 | 4.67 | -3.01% | 325,495 | 0.52 |
| Sep 01, 2026 | 4.95 | 5.07 | 4.81 | 4.81 | 4.81 | -3.80% | 1,569,500 | 2.57 |
| Aug 31, 2026 | 4.90 | 5.03 | 4.85 | 5.00 | 5.00 | +2.04% | 669,500 | 1.11 |
| Aug 28, 2026 | 4.96 | 5.08 | 4.88 | 4.90 | 4.90 | -1.21% | 819,997 | 1.36 |
| Aug 27, 2026 | 5.07 | 5.15 | 4.90 | 4.96 | 4.96 | -2.17% | 423,381 | 0.70 |
| Aug 26, 2026 | 5.07 | 5.14 | 5.02 | 5.07 | 5.07 | +0.40% | 406,997 | 0.67 |
| Aug 25, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.60% | 493,000 | 0.82 |
| Aug 24, 2026 | 5.17 | 5.21 | 5.12 | 5.19 | 5.19 | +0.29% | 446,000 | 0.75 |