Advertisement
U.S. markets closed

Arta TechFin Corporation Limited (0279.HK)

HKSE - HKSE Delayed Price. Currency in HKD
0.025+0.001 (+4.17%)
At close: 03:55PM HKT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.0240.0250.0230.0250.0254,180,000
Mar 27, 20240.0240.0250.0240.0240.0241,010,000
Mar 26, 20240.0280.0280.0240.0250.0252,352,000
Mar 25, 20240.0260.0270.0260.0270.0272,094,000
Mar 22, 20240.0250.0260.0240.0260.0261,074,000
Mar 21, 20240.0250.0260.0250.0260.0261,586,063
Mar 20, 20240.0250.0260.0250.0260.0261,462,000
Mar 19, 20240.0240.0260.0240.0250.0253,372,000
Mar 18, 20240.0270.0270.0250.0260.0261,098,000
Mar 15, 20240.0260.0280.0250.0270.0271,634,003
Mar 14, 20240.0280.0280.0250.0250.0254,776,000
Mar 13, 20240.0260.0290.0260.0280.0281,164,000
Mar 12, 20240.0260.0270.0240.0260.0264,232,282
Mar 11, 20240.0300.0300.0250.0250.0257,656,000
Mar 08, 20240.0240.0270.0240.0270.0275,892,036
Mar 07, 20240.0250.0260.0230.0230.0238,112,000
Mar 06, 20240.0260.0280.0250.0270.0274,266,000
Mar 05, 20240.0300.0300.0240.0260.02648,792,000
Mar 04, 20240.0350.0350.0270.0290.02931,740,000
Mar 01, 20240.0320.0340.0300.0340.0346,084,000
Feb 29, 20240.0330.0340.0320.0340.034294,000
Feb 28, 20240.0370.0370.0320.0340.0341,530,000
Feb 27, 20240.0340.0360.0330.0350.0353,088,000
Feb 26, 20240.0370.0370.0320.0340.0344,090,000
Feb 23, 20240.0360.0360.0330.0340.0342,316,000
Feb 22, 20240.0340.0340.0320.0340.0341,482,000
Feb 21, 20240.0360.0360.0310.0330.0334,914,000
Feb 20, 20240.0320.0340.0310.0340.034954,000
Feb 19, 20240.0370.0370.0310.0320.0322,986,012
Feb 16, 20240.0350.0350.0310.0340.0343,460,000
Feb 15, 20240.0340.0340.0300.0330.033660,000
Feb 14, 20240.0340.0340.0290.0320.0323,414,000
Feb 09, 20240.0300.0300.0300.0300.030-
Feb 08, 20240.0330.0330.0290.0300.030862,000
Feb 07, 20240.0320.0320.0310.0320.032720,000
Feb 06, 20240.0320.0320.0310.0310.031510,000
Feb 05, 20240.0350.0350.0290.0290.0292,964,024
Feb 02, 20240.0360.0360.0320.0320.0321,104,000
Feb 01, 20240.0330.0330.0330.0330.033-
Jan 31, 20240.0310.0330.0310.0330.033570,000
Jan 30, 20240.0320.0330.0320.0330.03342,000
Jan 29, 20240.0340.0350.0310.0330.0331,614,000
Jan 26, 20240.0390.0390.0320.0340.0345,478,000
Jan 25, 20240.0410.0410.0360.0370.0371,662,000
Jan 24, 20240.0390.0390.0340.0360.0361,464,000
Jan 23, 20240.0350.0360.0330.0360.0362,132,000
Jan 22, 20240.0350.0350.0310.0330.0331,714,000
Jan 19, 20240.0300.0350.0300.0330.0335,052,000
Jan 18, 20240.0310.0310.0290.0300.0303,390,000
Jan 17, 20240.0360.0360.0300.0320.03218,118,000
Jan 16, 20240.0410.0410.0340.0350.0351,896,000
Jan 15, 20240.0360.0360.0360.0360.036-
Jan 12, 20240.0430.0430.0350.0360.03610,758,000
Jan 11, 20240.0380.0400.0370.0390.0392,124,000
Jan 10, 20240.0380.0390.0370.0380.0385,742,000
Jan 09, 20240.0420.0420.0370.0410.0415,718,000
Jan 08, 20240.0440.0440.0380.0400.0403,680,000
Jan 05, 20240.0450.0450.0400.0400.0402,516,000
Jan 04, 20240.0470.0470.0410.0430.043316,000
Jan 03, 20240.0440.0440.0400.0420.0422,710,000
Jan 02, 20240.0400.0430.0390.0430.0432,878,000
Dec 29, 20230.0440.0440.0390.0410.0417,162,000
Dec 28, 20230.0440.0440.0380.0420.0427,216,000
Dec 27, 20230.0440.0440.0390.0420.0429,546,000
Dec 22, 20230.0440.0440.0400.0420.0424,351,800
Dec 21, 20230.0440.0440.0400.0430.0436,728,012
Dec 20, 20230.0430.0430.0360.0390.0394,572,000
Dec 19, 20230.0420.0420.0370.0390.0399,474,000
Dec 18, 20230.0440.0450.0360.0410.0416,932,039
Dec 15, 20230.0460.0460.0410.0420.04217,874,000
Dec 14, 20230.0430.0440.0380.0430.04329,960,000
Dec 13, 20230.0340.0430.0340.0380.03825,404,000
Dec 12, 20230.0340.0350.0310.0350.03510,584,000
Dec 11, 20230.0330.0330.0310.0330.0335,466,000
Dec 08, 20230.0340.0340.0320.0340.0346,510,000
Dec 07, 20230.0320.0340.0310.0330.0332,898,000
Dec 06, 20230.0360.0360.0310.0330.0334,308,000
Dec 05, 20230.0340.0360.0320.0340.0345,214,060
Dec 04, 20230.0320.0350.0310.0340.03415,600,009
Dec 01, 20230.0330.0340.0320.0330.0336,302,000
Nov 30, 20230.0360.0360.0320.0340.0347,362,000
Nov 29, 20230.0350.0350.0320.0350.03519,070,003
Nov 28, 20230.0350.0360.0320.0330.03319,736,400
Nov 27, 20230.0360.0370.0310.0340.03487,190,771
Nov 24, 20230.0330.0340.0310.0320.03213,266,000
Nov 23, 20230.0340.0370.0300.0330.033145,924,006
Nov 22, 20230.0300.0350.0280.0330.03352,392,000
Nov 21, 20230.0300.0300.0260.0290.02910,082,000
Nov 20, 20230.0330.0330.0270.0290.02928,656,000
Nov 17, 20230.0270.0340.0270.0310.03197,220,000
Nov 16, 20230.0250.0270.0250.0260.0265,856,003
Nov 15, 20230.0270.0270.0250.0270.0271,638,000
Nov 14, 20230.0260.0260.0240.0260.0267,314,000
Nov 13, 20230.0250.0280.0240.0250.025122,526,006
Nov 10, 20230.0260.0270.0230.0240.02466,078,000
Nov 09, 20230.0280.0280.0240.0250.02524,402,000
Nov 08, 20230.0290.0290.0250.0270.02724,416,000
Nov 07, 20230.0420.0420.0260.0260.02699,216,000
Nov 06, 20230.0390.0440.0370.0390.03941,104,000
Nov 03, 20230.0320.0510.0320.0350.03577,202,036
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...