FIT Hon Teng Limited (HKG:6088)
Hong Kong
· Delayed Price · Currency is HKD 6.19
-0.26 (-4.03%)
Sep 29, 2025, 4:08 PM HKT
FIT Hon Teng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.52 | 6.66 | 6.12 | 6.19 | 6.19 | -4.03% | 159,725,700 |
| Sep 26, 2025 | 6.85 | 7.20 | 6.30 | 6.45 | 6.45 | -4.73% | 259,300,390 |
| Sep 25, 2025 | 6.50 | 7.10 | 6.21 | 6.77 | 6.77 | 3.04% | 181,376,952 |
| Sep 24, 2025 | 6.78 | 6.88 | 6.31 | 6.57 | 6.57 | -4.51% | 144,010,004 |
| Sep 23, 2025 | 7.30 | 7.89 | 6.56 | 6.88 | 6.88 | -0.86% | 281,378,501 |
| Sep 22, 2025 | 6.30 | 6.99 | 6.29 | 6.94 | 6.94 | 17.83% | 389,312,794 |
| Sep 19, 2025 | 4.95 | 6.10 | 4.77 | 5.89 | 5.89 | 21.44% | 507,808,601 |
| Sep 18, 2025 | 4.49 | 5.04 | 4.40 | 4.85 | 4.85 | 8.26% | 211,067,486 |
| Sep 17, 2025 | 4.45 | 4.55 | 4.35 | 4.48 | 4.48 | 0.90% | 70,532,163 |
| Sep 16, 2025 | 4.65 | 4.65 | 4.35 | 4.44 | 4.44 | -3.27% | 75,625,000 |
| Sep 15, 2025 | 4.67 | 4.74 | 4.41 | 4.59 | 4.59 | -0.22% | 90,367,000 |
| Sep 12, 2025 | 4.80 | 5.06 | 4.58 | 4.60 | 4.60 | -6.88% | 200,772,500 |
| Sep 11, 2025 | 4.55 | 4.95 | 4.28 | 4.94 | 4.94 | 12.79% | 312,292,956 |
| Sep 10, 2025 | 4.00 | 4.49 | 3.94 | 4.38 | 4.38 | 12.89% | 252,603,000 |
| Sep 9, 2025 | 4.02 | 4.02 | 3.82 | 3.88 | 3.88 | -2.51% | 47,895,052 |
| Sep 8, 2025 | 4.12 | 4.12 | 3.93 | 3.98 | 3.98 | -1.97% | 61,554,671 |
| Sep 5, 2025 | 3.94 | 4.12 | 3.85 | 4.06 | 4.06 | 3.84% | 93,023,000 |
| Sep 4, 2025 | 4.30 | 4.39 | 3.85 | 3.91 | 3.91 | -8.43% | 144,835,290 |
| Sep 3, 2025 | 4.27 | 4.35 | 4.17 | 4.27 | 4.27 | 0.71% | 57,612,463 |
| Sep 2, 2025 | 4.78 | 4.82 | 4.21 | 4.24 | 4.24 | -9.98% | 148,938,000 |
| Sep 1, 2025 | 4.95 | 4.95 | 4.44 | 4.71 | 4.71 | -1.05% | 157,590,000 |
| Aug 29, 2025 | 4.48 | 4.88 | 4.25 | 4.76 | 4.76 | 5.31% | 253,114,000 |
| Aug 28, 2025 | 4.37 | 4.60 | 4.14 | 4.52 | 4.52 | 3.20% | 194,219,600 |
| Aug 27, 2025 | 4.65 | 4.77 | 4.32 | 4.38 | 4.38 | -7.20% | 160,883,203 |
| Aug 26, 2025 | 5.19 | 5.25 | 4.63 | 4.72 | 4.72 | -8.35% | 171,601,000 |
| Aug 25, 2025 | 5.15 | 5.42 | 4.89 | 5.15 | 5.15 | 3.62% | 208,630,614 |
| Aug 22, 2025 | 4.99 | 5.17 | 4.88 | 4.97 | 4.97 | 1.02% | 127,478,000 |
| Aug 21, 2025 | 5.05 | 5.24 | 4.85 | 4.92 | 4.92 | -3.53% | 99,943,327 |
| Aug 20, 2025 | 5.35 | 5.43 | 4.80 | 5.10 | 5.10 | -7.78% | 242,745,090 |
| Aug 19, 2025 | 5.65 | 5.78 | 5.30 | 5.53 | 5.53 | -3.15% | 201,713,275 |
| Aug 18, 2025 | 5.96 | 6.05 | 5.47 | 5.71 | 5.71 | -4.36% | 242,576,150 |
| Aug 15, 2025 | 4.40 | 6.05 | 4.38 | 5.97 | 5.97 | 33.26% | 470,862,860 |
| Aug 14, 2025 | 4.27 | 4.80 | 4.27 | 4.48 | 4.48 | 4.92% | 276,239,991 |
| Aug 13, 2025 | 3.74 | 4.48 | 3.72 | 4.27 | 4.27 | 11.78% | 515,091,410 |
| Aug 12, 2025 | 3.54 | 4.08 | 3.54 | 3.82 | 3.82 | 5.82% | 274,544,070 |
| Aug 11, 2025 | 3.36 | 3.61 | 3.31 | 3.61 | 3.61 | 13.17% | 167,444,565 |
| Aug 8, 2025 | 3.19 | 3.36 | 3.17 | 3.19 | 3.19 | -1.85% | 69,704,000 |
| Aug 7, 2025 | 3.17 | 3.40 | 3.17 | 3.25 | 3.25 | 6.91% | 166,081,000 |
| Aug 6, 2025 | 2.72 | 3.05 | 2.70 | 3.04 | 3.04 | 12.18% | 161,803,000 |
| Aug 5, 2025 | 2.61 | 2.74 | 2.60 | 2.71 | 2.71 | 5.45% | 53,351,000 |
| Aug 4, 2025 | 2.60 | 2.62 | 2.52 | 2.57 | 2.57 | 0.39% | 24,174,000 |
| Aug 1, 2025 | 2.67 | 2.67 | 2.56 | 2.56 | 2.56 | -4.12% | 39,934,000 |
| Jul 31, 2025 | 2.71 | 2.82 | 2.67 | 2.67 | 2.67 | 0.38% | 114,764,000 |
| Jul 30, 2025 | 2.64 | 2.77 | 2.60 | 2.66 | 2.66 | - | 55,190,011 |
| Jul 29, 2025 | 2.61 | 2.66 | 2.57 | 2.66 | 2.66 | 1.14% | 25,300,000 |
| Jul 28, 2025 | 2.63 | 2.64 | 2.58 | 2.63 | 2.63 | 0.38% | 26,396,440 |
| Jul 25, 2025 | 2.69 | 2.70 | 2.58 | 2.62 | 2.62 | -2.60% | 38,646,000 |
| Jul 24, 2025 | 2.67 | 2.73 | 2.62 | 2.69 | 2.69 | 1.89% | 54,582,000 |
| Jul 23, 2025 | 2.67 | 2.75 | 2.61 | 2.64 | 2.64 | -1.12% | 37,348,013 |
| Jul 22, 2025 | 2.69 | 2.75 | 2.65 | 2.67 | 2.67 | -1.48% | 40,161,978 |