Jakota Capital (Holding) Group 1468
HKEX · Hong Kong SAR China · Finance
HKD 0.18500.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-30 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 180.00K |
| 2026-09-29 | HKD 0.19 | +0.54% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 340.00K |
| 2026-09-28 | HKD 0.18 | -2.65% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 210.00K |
| 2026-09-25 | HKD 0.19 | +3.85% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 38.00K |
| 2026-09-24 | HKD 0.18 | -2.67% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 184.00K |
| 2026-09-23 | HKD 0.19 | 0.00% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 190.00K |
| 2026-09-22 | HKD 0.19 | +1.63% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 310.00K |
| 2026-09-21 | HKD 0.18 | -4.17% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 430.00K |
| 2026-09-18 | HKD 0.19 | +1.05% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 3.37M |
| 2026-09-17 | HKD 0.19 | -2.06% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 240.00K |
| 2026-09-16 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 130.00K |
| 2026-09-15 | HKD 0.19 | +3.19% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 71.60K |
| 2026-09-14 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 20.00K |
| 2026-09-11 | HKD 0.19 | -0.53% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 270.00K |
| 2026-09-10 | HKD 0.19 | -2.07% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 330.00K |
| 2026-09-09 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 291.60K |
| 2026-09-08 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 314.80K |
| 2026-09-07 | HKD 0.19 | -1.03% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-09-04 | HKD 0.19 | -2.01% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 464.00K |
| 2026-09-03 | HKD 0.20 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 54.00K |
| 2026-09-02 | HKD 0.20 | +2.05% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 80.00K |
| 2026-09-01 | HKD 0.19 | +9.55% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 1.18M |
| 2026-08-31 | HKD 0.18 | +4.71% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 310.00K |
| 2026-08-28 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 50.40K |
| 2026-08-27 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 190.00K |
| 2026-08-26 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 114.00K |
| 2026-08-25 | HKD 0.17 | 0.00% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 884.00K |
| 2026-08-24 | HKD 0.17 | 0.00% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 534.00K |
| 2026-08-21 | HKD 0.17 | +3.03% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 160.00K |
| 2026-08-20 | HKD 0.17 | -1.20% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 100.00K |
| 2026-08-19 | HKD 0.17 | -2.34% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 60.00K |
| 2026-08-18 | HKD 0.17 | +3.01% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-17 | HKD 0.17 | +1.84% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 135.00K |
| 2026-08-14 | HKD 0.16 | -2.40% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 516.20K |
| 2026-08-13 | HKD 0.17 | -1.18% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 30.20K |
| 2026-08-12 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 408.00K |
| 2026-08-11 | HKD 0.17 | -3.43% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 3.81M |
| 2026-08-10 | HKD 0.17 | -2.78% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 440.00K |
| 2026-08-07 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-06 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 691.20K |
| 2026-08-05 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.19 | HKD 0.16 | 2.76M |
| 2026-08-04 | HKD 0.18 | -1.10% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 350.00K |
| 2026-08-03 | HKD 0.18 | -1.09% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 20.00K |
| 2026-07-31 | HKD 0.18 | -2.65% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 354.00K |
| 2026-07-30 | HKD 0.19 | -3.57% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-29 | HKD 0.20 | +1.03% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 60.40K |
| 2026-07-28 | HKD 0.19 | +3.19% | HKD 0.18 | HKD 0.20 | HKD 0.17 | 884.40K |
| 2026-07-27 | HKD 0.19 | -7.39% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 104.00K |
| 2026-07-24 | HKD 0.20 | -0.49% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 194.00K |
| 2026-07-23 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 216.00K |
| 2026-07-22 | HKD 0.20 | +2.00% | HKD 0.21 | HKD 0.21 | HKD 0.18 | 556.00K |
| 2026-07-21 | HKD 0.20 | 0.00% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 257.00K |
| 2026-07-20 | HKD 0.20 | +5.82% | HKD 0.19 | HKD 0.20 | HKD 0.17 | 316.00K |
| 2026-07-17 | HKD 0.19 | -3.08% | HKD 0.18 | HKD 0.20 | HKD 0.17 | 173.00K |
| 2026-07-16 | HKD 0.19 | +2.63% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 170.00K |
| 2026-07-15 | HKD 0.19 | -1.04% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-14 | HKD 0.19 | -1.54% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 402.00K |
| 2026-07-13 | HKD 0.19 | +7.73% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 66.00K |
| 2026-07-10 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.20 | HKD 0.16 | 744.00K |
| 2026-07-09 | HKD 0.18 | -8.59% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 209.00K |
| 2026-07-08 | HKD 0.20 | +3.66% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 154.60K |
| 2026-07-07 | HKD 0.19 | -1.04% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 40.00K |
| 2026-07-06 | HKD 0.19 | +1.58% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 112.00K |
| 2026-07-03 | HKD 0.19 | -3.06% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 388.20K |
| 2026-07-02 | HKD 0.20 | -0.51% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 431.40K |
| 2026-06-30 | HKD 0.20 | -0.51% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 434.00K |
| 2026-06-29 | HKD 0.20 | -7.91% | HKD 0.21 | HKD 0.23 | HKD 0.19 | 946.20K |
| 2026-06-26 | HKD 0.22 | -11.52% | HKD 0.22 | HKD 0.24 | HKD 0.20 | 478.00K |
| 2026-06-25 | HKD 0.24 | -2.41% | HKD 0.29 | HKD 0.29 | HKD 0.22 | 826.00K |
| 2026-06-24 | HKD 0.25 | -22.19% | HKD 0.32 | HKD 0.32 | HKD 0.20 | 762.60K |
| 2026-06-23 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-22 | HKD 0.32 | +1.59% | HKD 0.31 | HKD 0.34 | HKD 0.30 | 8.73M |
| 2026-06-18 | HKD 0.31 | -5.97% | HKD 0.31 | HKD 0.36 | HKD 0.31 | 2.67M |
| 2026-06-17 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 30.00K |
| 2026-06-16 | HKD 0.34 | -4.29% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 156.00K |
| 2026-06-15 | HKD 0.35 | +12.90% | HKD 0.30 | HKD 0.38 | HKD 0.30 | 6.18M |
| 2026-06-12 | HKD 0.31 | +1.64% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 212.00K |
| 2026-06-11 | HKD 0.31 | -6.15% | HKD 0.32 | HKD 0.33 | HKD 0.30 | 414.00K |
| 2026-06-10 | HKD 0.32 | -5.80% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 234.00K |
| 2026-06-09 | HKD 0.34 | +4.55% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 86.00K |
| 2026-06-08 | HKD 0.33 | -7.04% | HKD 0.34 | HKD 0.35 | HKD 0.32 | 638.00K |
| 2026-06-05 | HKD 0.35 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.33 | 530.00K |
| 2026-06-04 | HKD 0.35 | -10.13% | HKD 0.41 | HKD 0.41 | HKD 0.35 | 1.37M |
| 2026-06-03 | HKD 0.40 | +21.54% | HKD 0.34 | HKD 0.41 | HKD 0.32 | 17.19M |
| 2026-06-02 | HKD 0.32 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.30 | 4.86M |
| 2026-06-01 | HKD 0.32 | +6.56% | HKD 0.31 | HKD 0.34 | HKD 0.28 | 19.10M |
| 2026-05-29 | HKD 0.31 | -1.61% | HKD 0.33 | HKD 0.33 | HKD 0.29 | 266.00K |
| 2026-05-28 | HKD 0.31 | +1.64% | HKD 0.32 | HKD 0.32 | HKD 0.29 | 78.00K |
| 2026-05-27 | HKD 0.31 | -1.61% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 932.00K |