Inkeverse Group Limited 3700
HKEX · Hong Kong SAR China · Technology Services
HKD 0.7050+0.01 (+0.71%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 0.70 | +0.71% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 90.00K |
| 2026-09-30 | HKD 0.70 | -3.45% | HKD 0.76 | HKD 0.76 | HKD 0.69 | 340.00K |
| 2026-09-29 | HKD 0.73 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.67 | 829.00K |
| 2026-09-28 | HKD 0.73 | -5.84% | HKD 0.79 | HKD 0.79 | HKD 0.72 | 158.00K |
| 2026-09-25 | HKD 0.77 | -1.28% | HKD 0.76 | HKD 0.78 | HKD 0.74 | 1.01M |
| 2026-09-24 | HKD 0.78 | -1.27% | HKD 0.77 | HKD 0.78 | HKD 0.77 | 146.00K |
| 2026-09-23 | HKD 0.79 | +2.60% | HKD 0.77 | HKD 0.80 | HKD 0.77 | 155.00K |
| 2026-09-22 | HKD 0.77 | -2.53% | HKD 0.75 | HKD 0.81 | HKD 0.75 | 854.00K |
| 2026-09-21 | HKD 0.79 | -1.86% | HKD 0.81 | HKD 0.81 | HKD 0.79 | 77.00K |
| 2026-09-18 | HKD 0.81 | +1.90% | HKD 0.79 | HKD 0.81 | HKD 0.78 | 231.00K |
| 2026-09-17 | HKD 0.79 | +0.64% | HKD 0.78 | HKD 0.79 | HKD 0.77 | 288.00K |
| 2026-09-16 | HKD 0.79 | -5.42% | HKD 0.78 | HKD 0.82 | HKD 0.78 | 132.00K |
| 2026-09-15 | HKD 0.83 | +3.75% | HKD 0.79 | HKD 0.83 | HKD 0.79 | 127.00K |
| 2026-09-14 | HKD 0.80 | -1.84% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 279.00K |
| 2026-09-11 | HKD 0.81 | +1.24% | HKD 0.80 | HKD 0.81 | HKD 0.77 | 1.04M |
| 2026-09-10 | HKD 0.81 | -5.29% | HKD 0.85 | HKD 0.86 | HKD 0.81 | 553.00K |
| 2026-09-09 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.87 | HKD 0.85 | 960.00K |
| 2026-09-08 | HKD 0.85 | -0.58% | HKD 0.85 | HKD 0.87 | HKD 0.84 | 196.00K |
| 2026-09-07 | HKD 0.86 | +3.01% | HKD 0.84 | HKD 0.87 | HKD 0.84 | 405.00K |
| 2026-09-04 | HKD 0.83 | +1.84% | HKD 0.84 | HKD 0.85 | HKD 0.81 | 598.00K |
| 2026-09-03 | HKD 0.81 | +1.87% | HKD 0.81 | HKD 0.83 | HKD 0.80 | 463.00K |
| 2026-09-02 | HKD 0.80 | -1.84% | HKD 0.85 | HKD 0.85 | HKD 0.80 | 1.12M |
| 2026-09-01 | HKD 0.81 | +0.62% | HKD 0.81 | HKD 0.83 | HKD 0.80 | 454.00K |
| 2026-08-31 | HKD 0.81 | -2.41% | HKD 0.83 | HKD 0.83 | HKD 0.81 | 1.01M |
| 2026-08-28 | HKD 0.83 | -3.49% | HKD 0.88 | HKD 0.88 | HKD 0.83 | 728.00K |
| 2026-08-27 | HKD 0.86 | -1.15% | HKD 0.88 | HKD 0.88 | HKD 0.86 | 255.00K |
| 2026-08-26 | HKD 0.87 | 0.00% | HKD 0.88 | HKD 0.89 | HKD 0.86 | 714.00K |
| 2026-08-25 | HKD 0.87 | 0.00% | HKD 0.85 | HKD 0.89 | HKD 0.85 | 541.00K |
| 2026-08-24 | HKD 0.87 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.84 | 923.00K |
| 2026-08-21 | HKD 0.87 | +4.19% | HKD 0.83 | HKD 0.88 | HKD 0.83 | 964.00K |
| 2026-08-20 | HKD 0.83 | +0.60% | HKD 0.85 | HKD 0.85 | HKD 0.82 | 838.00K |
| 2026-08-19 | HKD 0.83 | -7.26% | HKD 0.90 | HKD 0.90 | HKD 0.79 | 2.62M |
| 2026-08-18 | HKD 0.89 | -1.65% | HKD 0.92 | HKD 0.93 | HKD 0.89 | 4.89M |
| 2026-08-17 | HKD 0.91 | 0.00% | HKD 0.92 | HKD 0.94 | HKD 0.91 | 5.25M |
| 2026-08-14 | HKD 0.91 | +2.25% | HKD 0.89 | HKD 0.92 | HKD 0.89 | 4.56M |
| 2026-08-13 | HKD 0.89 | -3.26% | HKD 0.94 | HKD 0.95 | HKD 0.88 | 5.86M |
| 2026-08-12 | HKD 0.92 | +0.55% | HKD 0.92 | HKD 0.94 | HKD 0.92 | 4.53M |
| 2026-08-11 | HKD 0.92 | -2.14% | HKD 0.94 | HKD 0.94 | HKD 0.90 | 4.56M |
| 2026-08-10 | HKD 0.94 | -7.43% | HKD 1.00 | HKD 1.00 | HKD 0.92 | 5.99M |
| 2026-08-07 | HKD 1.01 | +2.02% | HKD 1.00 | HKD 1.01 | HKD 0.95 | 4.49M |
| 2026-08-06 | HKD 0.99 | -10.00% | HKD 1.08 | HKD 1.09 | HKD 0.98 | 6.18M |
| 2026-08-05 | HKD 1.10 | +10.00% | HKD 1.02 | HKD 1.11 | HKD 1.02 | 7.94M |
| 2026-08-04 | HKD 1.00 | +5.26% | HKD 0.96 | HKD 1.01 | HKD 0.94 | 5.52M |
| 2026-08-03 | HKD 0.95 | +2.15% | HKD 0.93 | HKD 0.97 | HKD 0.93 | 4.89M |
| 2026-07-31 | HKD 0.93 | +3.33% | HKD 0.93 | HKD 0.98 | HKD 0.92 | 5.10M |
| 2026-07-30 | HKD 0.90 | +2.27% | HKD 0.89 | HKD 0.92 | HKD 0.88 | 4.77M |
| 2026-07-29 | HKD 0.88 | -5.38% | HKD 0.93 | HKD 0.96 | HKD 0.88 | 6.25M |
| 2026-07-28 | HKD 0.93 | -4.12% | HKD 0.96 | HKD 1.02 | HKD 0.93 | 4.75M |
| 2026-07-27 | HKD 0.97 | +4.30% | HKD 0.95 | HKD 0.99 | HKD 0.93 | 10.93M |
| 2026-07-24 | HKD 0.93 | -4.12% | HKD 0.99 | HKD 0.99 | HKD 0.93 | 5.23M |
| 2026-07-23 | HKD 0.97 | +2.11% | HKD 0.95 | HKD 1.00 | HKD 0.93 | 6.52M |
| 2026-07-22 | HKD 0.95 | +2.15% | HKD 0.93 | HKD 0.98 | HKD 0.92 | 6.14M |
| 2026-07-21 | HKD 0.93 | +1.09% | HKD 0.90 | HKD 0.94 | HKD 0.89 | 1.31M |
| 2026-07-20 | HKD 0.92 | 0.00% | HKD 0.91 | HKD 0.95 | HKD 0.89 | 820.00K |
| 2026-07-17 | HKD 0.92 | -8.00% | HKD 1.02 | HKD 1.02 | HKD 0.89 | 2.76M |
| 2026-07-16 | HKD 1.00 | -2.91% | HKD 1.03 | HKD 1.04 | HKD 0.95 | 7.52M |
| 2026-07-15 | HKD 1.03 | -5.50% | HKD 1.06 | HKD 1.07 | HKD 1.02 | 4.37M |
| 2026-07-14 | HKD 1.09 | -3.54% | HKD 1.10 | HKD 1.10 | HKD 1.07 | 1.98M |
| 2026-07-13 | HKD 1.13 | -4.24% | HKD 1.16 | HKD 1.17 | HKD 1.09 | 1.45M |
| 2026-07-10 | HKD 1.18 | -2.48% | HKD 1.21 | HKD 1.21 | HKD 1.14 | 2.50M |
| 2026-07-09 | HKD 1.21 | -3.20% | HKD 1.29 | HKD 1.29 | HKD 1.18 | 1.51M |
| 2026-07-08 | HKD 1.25 | +5.93% | HKD 1.14 | HKD 1.25 | HKD 1.14 | 1.43M |
| 2026-07-07 | HKD 1.18 | -0.84% | HKD 1.20 | HKD 1.21 | HKD 1.13 | 2.92M |
| 2026-07-06 | HKD 1.19 | -1.65% | HKD 1.21 | HKD 1.23 | HKD 1.17 | 1.36M |
| 2026-07-03 | HKD 1.21 | -8.33% | HKD 1.30 | HKD 1.33 | HKD 1.20 | 5.00M |
| 2026-07-02 | HKD 1.32 | -5.71% | HKD 1.40 | HKD 1.40 | HKD 1.32 | 3.63M |
| 2026-06-30 | HKD 1.40 | 0.00% | HKD 1.36 | HKD 1.42 | HKD 1.36 | 3.59M |
| 2026-06-29 | HKD 1.40 | -0.71% | HKD 1.41 | HKD 1.43 | HKD 1.37 | 1.42M |
| 2026-06-26 | HKD 1.41 | +6.82% | HKD 1.32 | HKD 1.42 | HKD 1.27 | 7.28M |
| 2026-06-25 | HKD 1.32 | -7.04% | HKD 1.40 | HKD 1.44 | HKD 1.28 | 13.21M |
| 2026-06-24 | HKD 1.42 | -7.19% | HKD 1.50 | HKD 1.54 | HKD 1.42 | 6.37M |
| 2026-06-23 | HKD 1.53 | +4.79% | HKD 1.46 | HKD 1.54 | HKD 1.39 | 9.95M |
| 2026-06-22 | HKD 1.46 | -3.95% | HKD 1.50 | HKD 1.53 | HKD 1.46 | 9.58M |
| 2026-06-18 | HKD 1.52 | -2.56% | HKD 1.56 | HKD 1.57 | HKD 1.50 | 5.59M |
| 2026-06-17 | HKD 1.56 | +7.59% | HKD 1.45 | HKD 1.58 | HKD 1.41 | 16.04M |
| 2026-06-16 | HKD 1.45 | -1.36% | HKD 1.45 | HKD 1.52 | HKD 1.41 | 9.41M |
| 2026-06-15 | HKD 1.47 | +2.80% | HKD 1.45 | HKD 1.51 | HKD 1.40 | 8.14M |
| 2026-06-12 | HKD 1.43 | +4.38% | HKD 1.36 | HKD 1.47 | HKD 1.36 | 9.36M |
| 2026-06-11 | HKD 1.37 | +6.20% | HKD 1.32 | HKD 1.42 | HKD 1.32 | 8.78M |
| 2026-06-10 | HKD 1.29 | -5.15% | HKD 1.36 | HKD 1.38 | HKD 1.29 | 3.64M |
| 2026-06-09 | HKD 1.36 | +8.80% | HKD 1.26 | HKD 1.38 | HKD 1.22 | 5.47M |
| 2026-06-08 | HKD 1.25 | -3.85% | HKD 1.25 | HKD 1.29 | HKD 1.13 | 10.78M |
| 2026-06-05 | HKD 1.30 | -1.52% | HKD 1.30 | HKD 1.33 | HKD 1.25 | 4.92M |
| 2026-06-04 | HKD 1.32 | -3.65% | HKD 1.37 | HKD 1.42 | HKD 1.27 | 11.41M |
| 2026-06-03 | HKD 1.37 | -8.05% | HKD 1.49 | HKD 1.49 | HKD 1.31 | 16.03M |
| 2026-06-02 | HKD 1.49 | +4.20% | HKD 1.42 | HKD 1.53 | HKD 1.41 | 13.74M |
| 2026-06-01 | HKD 1.43 | +2.88% | HKD 1.39 | HKD 1.61 | HKD 1.38 | 50.60M |
| 2026-05-29 | HKD 1.39 | +18.80% | HKD 1.17 | HKD 1.42 | HKD 1.15 | 40.76M |
| 2026-05-28 | HKD 1.17 | +10.38% | HKD 1.11 | HKD 1.19 | HKD 1.02 | 18.28M |
| 2026-05-27 | HKD 1.06 | +3.92% | HKD 1.02 | HKD 1.09 | HKD 1.00 | 4.37M |