HashKey Holdings Limited 3887
HKEX · Hong Kong SAR China · Finance
HKD 2.18-0.16 (-6.84%)
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 2.18 | -6.62% | HKD 2.31 | HKD 2.31 | HKD 2.09 | 2.88M |
| 2026-09-30 | HKD 2.34 | +0.86% | HKD 2.31 | HKD 2.38 | HKD 2.21 | 2.84M |
| 2026-09-29 | HKD 2.32 | -2.73% | HKD 2.41 | HKD 2.41 | HKD 2.28 | 2.04M |
| 2026-09-28 | HKD 2.38 | -2.05% | HKD 2.47 | HKD 2.50 | HKD 2.38 | 840.00K |
| 2026-09-25 | HKD 2.43 | -5.98% | HKD 2.66 | HKD 2.66 | HKD 2.43 | 1.38M |
| 2026-09-24 | HKD 2.59 | -3.36% | HKD 2.53 | HKD 2.70 | HKD 2.52 | 1.91M |
| 2026-09-23 | HKD 2.68 | +3.28% | HKD 2.60 | HKD 2.69 | HKD 2.50 | 3.09M |
| 2026-09-22 | HKD 2.60 | +1.96% | HKD 2.55 | HKD 2.67 | HKD 2.55 | 3.70M |
| 2026-09-21 | HKD 2.55 | -11.48% | HKD 2.88 | HKD 2.89 | HKD 2.54 | 6.75M |
| 2026-09-18 | HKD 2.88 | +14.09% | HKD 2.59 | HKD 3.05 | HKD 2.58 | 16.02M |
| 2026-09-17 | HKD 2.52 | +6.55% | HKD 2.38 | HKD 2.60 | HKD 2.37 | 6.00M |
| 2026-09-16 | HKD 2.37 | -0.84% | HKD 2.38 | HKD 2.50 | HKD 2.32 | 1.94M |
| 2026-09-15 | HKD 2.38 | -0.63% | HKD 2.48 | HKD 2.48 | HKD 2.38 | 955.60K |
| 2026-09-14 | HKD 2.40 | -7.16% | HKD 2.58 | HKD 2.59 | HKD 2.40 | 1.92M |
| 2026-09-11 | HKD 2.59 | -3.72% | HKD 2.68 | HKD 2.68 | HKD 2.59 | 802.00K |
| 2026-09-10 | HKD 2.68 | -1.65% | HKD 2.73 | HKD 2.73 | HKD 2.68 | 382.40K |
| 2026-09-09 | HKD 2.73 | -7.14% | HKD 2.83 | HKD 2.85 | HKD 2.73 | 1.10M |
| 2026-09-08 | HKD 2.94 | +5.38% | HKD 2.71 | HKD 2.94 | HKD 2.67 | 3.35M |
| 2026-09-07 | HKD 2.79 | -2.45% | HKD 2.94 | HKD 2.94 | HKD 2.64 | 3.29M |
| 2026-09-04 | HKD 2.86 | +3.81% | HKD 2.85 | HKD 2.92 | HKD 2.76 | 3.56M |
| 2026-09-03 | HKD 2.76 | -0.36% | HKD 2.74 | HKD 2.83 | HKD 2.68 | 3.32M |
| 2026-09-02 | HKD 2.77 | +5.53% | HKD 2.52 | HKD 2.83 | HKD 2.52 | 3.62M |
| 2026-09-01 | HKD 2.62 | +0.58% | HKD 2.58 | HKD 2.73 | HKD 2.43 | 3.62M |
| 2026-08-31 | HKD 2.61 | -1.14% | HKD 2.63 | HKD 2.66 | HKD 2.37 | 3.40M |
| 2026-08-28 | HKD 2.63 | +2.13% | HKD 2.58 | HKD 2.81 | HKD 2.51 | 5.93M |
| 2026-08-27 | HKD 2.58 | -5.84% | HKD 2.74 | HKD 2.74 | HKD 2.55 | 1.69M |
| 2026-08-26 | HKD 2.74 | -4.36% | HKD 2.87 | HKD 2.99 | HKD 2.72 | 1.73M |
| 2026-08-25 | HKD 2.87 | +5.14% | HKD 2.72 | HKD 2.93 | HKD 2.72 | 1.64M |
| 2026-08-24 | HKD 2.72 | +0.55% | HKD 2.78 | HKD 2.79 | HKD 2.60 | 2.93M |
| 2026-08-21 | HKD 2.71 | -3.21% | HKD 2.85 | HKD 3.11 | HKD 2.71 | 5.90M |
| 2026-08-20 | HKD 2.80 | +7.69% | HKD 2.84 | HKD 2.99 | HKD 2.71 | 2.33M |
| 2026-08-19 | HKD 2.60 | -5.11% | HKD 2.74 | HKD 2.75 | HKD 2.58 | 1.30M |
| 2026-08-18 | HKD 2.74 | -2.66% | HKD 2.82 | HKD 2.88 | HKD 2.65 | 2.01M |
| 2026-08-17 | HKD 2.82 | +12.15% | HKD 2.51 | HKD 2.82 | HKD 2.51 | 1.44M |
| 2026-08-14 | HKD 2.51 | -1.18% | HKD 2.54 | HKD 2.54 | HKD 2.43 | 1.12M |
| 2026-08-13 | HKD 2.54 | +3.25% | HKD 2.52 | HKD 2.58 | HKD 2.46 | 1.03M |
| 2026-08-12 | HKD 2.46 | +5.35% | HKD 2.34 | HKD 2.55 | HKD 2.33 | 1.16M |
| 2026-08-11 | HKD 2.34 | -5.85% | HKD 2.48 | HKD 2.49 | HKD 2.33 | 1.89M |
| 2026-08-10 | HKD 2.48 | +5.53% | HKD 2.40 | HKD 2.58 | HKD 2.40 | 1.50M |
| 2026-08-07 | HKD 2.35 | +8.29% | HKD 2.15 | HKD 2.42 | HKD 2.15 | 2.50M |
| 2026-08-06 | HKD 2.17 | +7.96% | HKD 2.01 | HKD 2.20 | HKD 1.96 | 2.86M |
| 2026-08-05 | HKD 2.01 | +4.96% | HKD 1.91 | HKD 2.10 | HKD 1.91 | 1.68M |
| 2026-08-04 | HKD 1.91 | -0.78% | HKD 1.95 | HKD 1.99 | HKD 1.83 | 1.05M |
| 2026-08-03 | HKD 1.93 | +4.32% | HKD 1.80 | HKD 1.93 | HKD 1.80 | 831.60K |
| 2026-07-31 | HKD 1.85 | +8.82% | HKD 1.68 | HKD 1.94 | HKD 1.68 | 2.74M |
| 2026-07-30 | HKD 1.70 | -1.73% | HKD 1.73 | HKD 1.78 | HKD 1.68 | 1.62M |
| 2026-07-29 | HKD 1.73 | +2.37% | HKD 1.70 | HKD 1.76 | HKD 1.67 | 1.99M |
| 2026-07-28 | HKD 1.69 | -2.87% | HKD 1.74 | HKD 1.75 | HKD 1.66 | 1.08M |
| 2026-07-27 | HKD 1.74 | +0.58% | HKD 1.74 | HKD 1.81 | HKD 1.70 | 824.80K |
| 2026-07-24 | HKD 1.73 | -7.98% | HKD 1.84 | HKD 1.84 | HKD 1.71 | 1.31M |
| 2026-07-23 | HKD 1.88 | +8.05% | HKD 1.74 | HKD 1.95 | HKD 1.74 | 2.91M |
| 2026-07-22 | HKD 1.74 | -4.92% | HKD 1.84 | HKD 1.94 | HKD 1.72 | 2.02M |
| 2026-07-21 | HKD 1.83 | +5.17% | HKD 1.73 | HKD 1.88 | HKD 1.72 | 2.63M |
| 2026-07-20 | HKD 1.74 | +5.45% | HKD 1.65 | HKD 1.82 | HKD 1.65 | 4.05M |
| 2026-07-17 | HKD 1.65 | -7.82% | HKD 1.77 | HKD 1.83 | HKD 1.63 | 3.41M |
| 2026-07-16 | HKD 1.79 | +0.56% | HKD 1.63 | HKD 1.84 | HKD 1.63 | 1.04M |
| 2026-07-15 | HKD 1.78 | +3.49% | HKD 1.72 | HKD 1.78 | HKD 1.70 | 1.05M |
| 2026-07-14 | HKD 1.72 | +1.18% | HKD 1.70 | HKD 1.73 | HKD 1.60 | 2.43M |
| 2026-07-13 | HKD 1.70 | -2.86% | HKD 1.77 | HKD 1.77 | HKD 1.67 | 3.57M |
| 2026-07-10 | HKD 1.75 | -1.13% | HKD 1.77 | HKD 1.84 | HKD 1.74 | 1.24M |
| 2026-07-09 | HKD 1.77 | -4.32% | HKD 1.85 | HKD 1.85 | HKD 1.75 | 860.80K |
| 2026-07-08 | HKD 1.85 | 0.00% | HKD 1.85 | HKD 1.90 | HKD 1.83 | 709.20K |
| 2026-07-07 | HKD 1.85 | -2.12% | HKD 1.89 | HKD 1.89 | HKD 1.81 | 1.37M |
| 2026-07-06 | HKD 1.89 | -4.06% | HKD 1.97 | HKD 1.97 | HKD 1.86 | 1.49M |
| 2026-07-03 | HKD 1.97 | +8.24% | HKD 1.99 | HKD 2.00 | HKD 1.84 | 3.25M |
| 2026-07-02 | HKD 1.82 | -2.15% | HKD 1.86 | HKD 2.02 | HKD 1.79 | 2.25M |
| 2026-06-30 | HKD 1.86 | -1.06% | HKD 1.88 | HKD 1.90 | HKD 1.76 | 1.60M |
| 2026-06-29 | HKD 1.88 | +5.03% | HKD 1.80 | HKD 1.96 | HKD 1.80 | 1.80M |
| 2026-06-26 | HKD 1.79 | -4.28% | HKD 1.87 | HKD 1.87 | HKD 1.76 | 1.82M |
| 2026-06-25 | HKD 1.87 | -4.10% | HKD 2.00 | HKD 2.00 | HKD 1.83 | 2.77M |
| 2026-06-24 | HKD 1.95 | -3.47% | HKD 2.02 | HKD 2.05 | HKD 1.91 | 2.30M |
| 2026-06-23 | HKD 2.02 | -2.88% | HKD 2.08 | HKD 2.12 | HKD 1.98 | 3.16M |
| 2026-06-22 | HKD 2.08 | -1.42% | HKD 2.12 | HKD 2.13 | HKD 1.98 | 4.18M |
| 2026-06-18 | HKD 2.11 | -24.91% | HKD 2.81 | HKD 2.81 | HKD 1.97 | 18.83M |
| 2026-06-17 | HKD 2.81 | -6.02% | HKD 2.92 | HKD 3.10 | HKD 2.80 | 1.58M |
| 2026-06-16 | HKD 2.99 | -3.24% | HKD 3.02 | HKD 3.09 | HKD 2.95 | 1.42M |
| 2026-06-15 | HKD 3.09 | +3.00% | HKD 3.02 | HKD 3.26 | HKD 3.02 | 754.80K |
| 2026-06-12 | HKD 3.00 | +8.70% | HKD 2.76 | HKD 3.08 | HKD 2.76 | 1.56M |
| 2026-06-11 | HKD 2.76 | -1.43% | HKD 2.80 | HKD 2.80 | HKD 2.67 | 914.80K |
| 2026-06-10 | HKD 2.80 | -3.78% | HKD 2.89 | HKD 2.89 | HKD 2.69 | 1.69M |
| 2026-06-09 | HKD 2.91 | -2.35% | HKD 2.99 | HKD 3.03 | HKD 2.88 | 868.81K |
| 2026-06-08 | HKD 2.98 | -7.74% | HKD 3.20 | HKD 3.20 | HKD 2.95 | 1.57M |
| 2026-06-05 | HKD 3.23 | -2.12% | HKD 3.27 | HKD 3.38 | HKD 3.20 | 1.04M |
| 2026-06-04 | HKD 3.30 | -1.20% | HKD 3.34 | HKD 3.42 | HKD 3.20 | 1.21M |
| 2026-06-03 | HKD 3.34 | -2.34% | HKD 3.35 | HKD 3.55 | HKD 3.30 | 787.60K |
| 2026-06-02 | HKD 3.42 | +3.64% | HKD 3.30 | HKD 3.49 | HKD 3.25 | 1.06M |
| 2026-06-01 | HKD 3.30 | -0.30% | HKD 3.25 | HKD 3.44 | HKD 3.25 | 934.00K |
| 2026-05-29 | HKD 3.31 | -1.78% | HKD 3.37 | HKD 3.44 | HKD 3.25 | 986.40K |
| 2026-05-28 | HKD 3.37 | -2.32% | HKD 3.43 | HKD 3.43 | HKD 3.26 | 1.70M |
| 2026-05-27 | HKD 3.45 | -2.27% | HKD 3.53 | HKD 3.55 | HKD 3.45 | 1.29M |