EACON Group Co., Ltd. Class H 7687
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 67.00-0.55 (-0.81%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 67.00 | -0.81% | HKD 66.05 | HKD 67.50 | HKD 65.40 | 74.92K |
| 2026-09-29 | HKD 67.55 | +0.07% | HKD 66.85 | HKD 69.15 | HKD 66.30 | 42.75K |
| 2026-09-28 | HKD 67.50 | -1.17% | HKD 68.30 | HKD 68.50 | HKD 66.60 | 40.21K |
| 2026-09-25 | HKD 68.30 | +0.07% | HKD 68.00 | HKD 69.50 | HKD 67.50 | 84.25K |
| 2026-09-24 | HKD 68.25 | -5.47% | HKD 71.50 | HKD 71.90 | HKD 68.25 | 82.90K |
| 2026-09-23 | HKD 72.20 | -4.87% | HKD 76.00 | HKD 76.00 | HKD 71.10 | 75.45K |
| 2026-09-22 | HKD 75.90 | +1.20% | HKD 74.95 | HKD 78.95 | HKD 74.90 | 73.25K |
| 2026-09-21 | HKD 75.00 | -5.42% | HKD 79.10 | HKD 79.10 | HKD 72.55 | 82.48K |
| 2026-09-18 | HKD 79.30 | +19.61% | HKD 66.00 | HKD 79.30 | HKD 65.55 | 196.18K |
| 2026-09-17 | HKD 66.30 | -1.49% | HKD 67.00 | HKD 68.20 | HKD 66.10 | 83.40K |
| 2026-09-16 | HKD 67.30 | +0.45% | HKD 69.00 | HKD 69.00 | HKD 65.00 | 104.25K |
| 2026-09-15 | HKD 67.00 | 0.00% | HKD 66.80 | HKD 68.00 | HKD 66.05 | 242.15K |
| 2026-09-14 | HKD 67.00 | +0.22% | HKD 65.50 | HKD 67.00 | HKD 65.50 | 4.45K |
| 2026-09-11 | HKD 66.85 | -0.22% | HKD 66.00 | HKD 67.00 | HKD 65.50 | 29.96K |
| 2026-09-10 | HKD 67.00 | -2.12% | HKD 65.30 | HKD 68.30 | HKD 65.20 | 59.55K |
| 2026-09-09 | HKD 68.45 | -0.29% | HKD 65.05 | HKD 68.45 | HKD 64.80 | 56.70K |
| 2026-09-08 | HKD 68.65 | +0.29% | HKD 66.00 | HKD 69.05 | HKD 66.00 | 161.41K |
| 2026-09-07 | HKD 68.45 | -0.80% | HKD 66.00 | HKD 71.60 | HKD 63.15 | 25.75K |
| 2026-09-04 | HKD 69.00 | +0.36% | HKD 68.80 | HKD 69.00 | HKD 64.50 | 124.81K |
| 2026-09-03 | HKD 68.75 | -3.37% | HKD 70.55 | HKD 74.30 | HKD 61.25 | 112.76K |
| 2026-09-02 | HKD 71.15 | -5.89% | HKD 75.45 | HKD 76.00 | HKD 68.85 | 190.79K |
| 2026-09-01 | HKD 75.60 | -0.07% | HKD 71.55 | HKD 76.95 | HKD 71.55 | 114.39K |
| 2026-08-31 | HKD 75.65 | -6.66% | HKD 80.50 | HKD 80.50 | HKD 68.80 | 146.95K |
| 2026-08-28 | HKD 81.05 | -8.11% | HKD 86.00 | HKD 87.85 | HKD 80.40 | 159.70K |
| 2026-08-27 | HKD 88.20 | +3.52% | HKD 85.20 | HKD 90.80 | HKD 84.00 | 82.89K |
| 2026-08-26 | HKD 85.20 | +0.12% | HKD 84.10 | HKD 86.10 | HKD 83.00 | 79.00K |
| 2026-08-25 | HKD 85.10 | +1.19% | HKD 84.10 | HKD 87.35 | HKD 83.35 | 84.73K |
| 2026-08-24 | HKD 84.10 | -5.19% | HKD 87.00 | HKD 88.25 | HKD 83.05 | 88.86K |
| 2026-08-21 | HKD 88.70 | +7.58% | HKD 82.00 | HKD 88.70 | HKD 82.00 | 94.95K |
| 2026-08-20 | HKD 82.45 | +1.17% | HKD 81.60 | HKD 82.50 | HKD 80.35 | 19.75K |
| 2026-08-19 | HKD 81.50 | -2.28% | HKD 83.35 | HKD 85.90 | HKD 79.80 | 87.75K |
| 2026-08-18 | HKD 83.40 | -1.88% | HKD 86.00 | HKD 86.45 | HKD 81.50 | 109.00K |
| 2026-08-17 | HKD 85.00 | +4.17% | HKD 83.00 | HKD 87.40 | HKD 82.95 | 78.90K |
| 2026-08-14 | HKD 81.60 | +1.24% | HKD 78.60 | HKD 82.90 | HKD 78.60 | 10.55K |
| 2026-08-13 | HKD 80.60 | +2.48% | HKD 80.50 | HKD 82.95 | HKD 77.60 | 16.65K |
| 2026-08-12 | HKD 78.65 | -2.48% | HKD 80.75 | HKD 81.00 | HKD 78.65 | 7.55K |
| 2026-08-11 | HKD 80.65 | +5.29% | HKD 76.60 | HKD 80.70 | HKD 74.70 | 34.50K |
| 2026-08-10 | HKD 76.60 | -4.25% | HKD 82.00 | HKD 82.00 | HKD 76.30 | 300.45K |
| 2026-08-07 | HKD 80.00 | -3.61% | HKD 81.00 | HKD 82.70 | HKD 79.35 | 219.85K |
| 2026-08-06 | HKD 83.00 | 0.00% | HKD 81.85 | HKD 84.25 | HKD 77.35 | 80.40K |
| 2026-08-05 | HKD 83.00 | -0.12% | HKD 82.05 | HKD 84.45 | HKD 77.25 | 122.00K |
| 2026-08-04 | HKD 83.10 | -1.48% | HKD 84.25 | HKD 85.85 | HKD 81.85 | 71.00K |
| 2026-08-03 | HKD 84.35 | -4.26% | HKD 87.95 | HKD 89.30 | HKD 81.40 | 101.40K |
| 2026-07-31 | HKD 88.10 | +1.15% | HKD 87.10 | HKD 88.30 | HKD 86.70 | 289.00K |
| 2026-07-30 | HKD 87.10 | +1.28% | HKD 87.85 | HKD 87.85 | HKD 85.50 | 208.95K |
| 2026-07-29 | HKD 86.00 | -2.16% | HKD 87.90 | HKD 88.00 | HKD 86.00 | 129.60K |
| 2026-07-28 | HKD 87.90 | -0.11% | HKD 87.55 | HKD 88.30 | HKD 86.10 | 215.65K |
| 2026-07-27 | HKD 88.00 | -0.34% | HKD 86.60 | HKD 88.35 | HKD 86.60 | 18.40K |
| 2026-07-24 | HKD 88.30 | +0.46% | HKD 87.90 | HKD 88.30 | HKD 87.25 | 24.70K |
| 2026-07-23 | HKD 87.90 | -0.11% | HKD 89.75 | HKD 89.90 | HKD 86.75 | 18.95K |
| 2026-07-22 | HKD 88.00 | -0.34% | HKD 88.10 | HKD 88.50 | HKD 86.65 | 53.75K |
| 2026-07-21 | HKD 88.30 | +2.50% | HKD 87.90 | HKD 91.05 | HKD 85.90 | 262.60K |
| 2026-07-20 | HKD 86.15 | -1.99% | HKD 87.90 | HKD 89.55 | HKD 81.15 | 262.85K |
| 2026-07-17 | HKD 87.90 | -0.40% | HKD 88.75 | HKD 88.75 | HKD 76.00 | 1.22M |
| 2026-07-16 | HKD 88.25 | -2.16% | HKD 90.20 | HKD 91.45 | HKD 88.15 | 153.65K |
| 2026-07-15 | HKD 90.20 | +0.95% | HKD 89.35 | HKD 91.95 | HKD 88.70 | 145.58K |
| 2026-07-14 | HKD 89.35 | -1.65% | HKD 90.85 | HKD 90.85 | HKD 88.40 | 149.35K |
| 2026-07-13 | HKD 90.85 | +0.83% | HKD 90.10 | HKD 91.85 | HKD 88.25 | 342.20K |
| 2026-07-10 | HKD 90.10 | -1.96% | HKD 90.30 | HKD 93.05 | HKD 88.75 | 535.56K |
| 2026-07-09 | HKD 91.90 | -4.96% | HKD 95.00 | HKD 95.20 | HKD 90.05 | 1.19M |
| 2026-07-08 | HKD 96.70 | — | HKD 91.00 | HKD 101.20 | HKD 88.05 | 7.34M |