Inkeverse Group Limited (HKG:3700)
Hong Kong
· Delayed Price · Currency is HKD 1.490
-0.040 (-2.61%)
Sep 2, 2025, 4:08 PM HKT
Inkeverse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 5,539,985 |
| Aug 28, 2025 | 1.50 | 1.60 | 1.48 | 1.60 | 1.60 | 4.58% | 8,530,000 |
| Aug 27, 2025 | 1.68 | 1.68 | 1.52 | 1.53 | 1.53 | -7.27% | 14,523,000 |
| Aug 26, 2025 | 1.50 | 1.65 | 1.46 | 1.65 | 1.65 | 9.27% | 10,729,000 |
| Aug 25, 2025 | 1.42 | 1.58 | 1.42 | 1.51 | 1.51 | 6.34% | 21,339,000 |
| Aug 22, 2025 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | -1.39% | 11,837,000 |
| Aug 21, 2025 | 1.55 | 1.57 | 1.43 | 1.44 | 1.44 | 2.86% | 8,072,000 |
| Aug 20, 2025 | 1.34 | 1.40 | 1.32 | 1.40 | 1.40 | 2.94% | 2,036,000 |
| Aug 19, 2025 | 1.42 | 1.48 | 1.34 | 1.36 | 1.36 | -0.73% | 2,612,000 |
| Aug 18, 2025 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 7.87% | 2,992,000 |
| Aug 15, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -2.31% | 1,875,800 |
| Aug 14, 2025 | 1.34 | 1.36 | 1.29 | 1.30 | 1.30 | -2.99% | 1,393,000 |
| Aug 13, 2025 | 1.25 | 1.34 | 1.24 | 1.34 | 1.34 | 7.20% | 1,984,970 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 800,700 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 506,000 |
| Aug 8, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 537,000 |
| Aug 7, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 409,800 |
| Aug 6, 2025 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | - | 819,000 |
| Aug 5, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 264,000 |
| Aug 4, 2025 | 1.24 | 1.33 | 1.24 | 1.30 | 1.30 | 1.56% | 734,000 |
| Aug 1, 2025 | 1.27 | 1.28 | 1.22 | 1.28 | 1.28 | 0.79% | 1,502,000 |
| Jul 31, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.79% | 1,808,000 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 479,000 |
| Jul 29, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -2.22% | 2,555,000 |
| Jul 28, 2025 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -0.74% | 2,414,000 |
| Jul 25, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 904,000 |
| Jul 24, 2025 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -3.45% | 2,354,000 |
| Jul 23, 2025 | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | 5.07% | 2,173,000 |
| Jul 22, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,816,000 |
| Jul 21, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 1,602,000 |
| Jul 18, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | - | 1,393,000 |
| Jul 17, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 1,505,000 |
| Jul 16, 2025 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | 0.72% | 2,039,000 |
| Jul 15, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 1,588,000 |
| Jul 14, 2025 | 1.35 | 1.38 | 1.31 | 1.37 | 1.37 | 1.48% | 1,603,000 |
| Jul 11, 2025 | 1.44 | 1.44 | 1.31 | 1.35 | 1.35 | -3.57% | 3,647,000 |
| Jul 10, 2025 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 5.26% | 5,260,000 |
| Jul 9, 2025 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 1,909,000 |
| Jul 8, 2025 | 1.33 | 1.36 | 1.29 | 1.35 | 1.35 | 2.27% | 2,393,400 |
| Jul 7, 2025 | 1.25 | 1.39 | 1.24 | 1.32 | 1.32 | 5.60% | 6,386,000 |
| Jul 4, 2025 | 1.16 | 1.25 | 1.15 | 1.25 | 1.25 | 6.84% | 3,242,000 |
| Jul 3, 2025 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 1,679,000 |
| Jul 2, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 1,037,000 |
| Jun 30, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 540,000 |
| Jun 27, 2025 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 338,262 |
| Jun 26, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -4.20% | 1,271,000 |
| Jun 25, 2025 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 685,000 |
| Jun 24, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 592,000 |
| Jun 23, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | - | 995,000 |
| Jun 20, 2025 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 8.26% | 1,645,000 |