ETS Group Limited 8031
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.2600-0.01 (-1.89%)
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 0.26 | -1.89% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-09-29 | HKD 0.26 | -3.64% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 86.00K |
| 2026-09-28 | HKD 0.28 | -8.33% | HKD 0.29 | HKD 0.29 | HKD 0.25 | 264.00K |
| 2026-09-25 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.30 | HKD 0.30 |
| 0 |
| 2026-09-24 | HKD 0.30 | -1.64% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 40.00K |
| 2026-09-23 | HKD 0.31 | -3.17% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-22 | HKD 0.31 | +1.61% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 50.00K |
| 2026-09-21 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 4.00K |
| 2026-09-18 | HKD 0.31 | +3.33% | HKD 0.32 | HKD 0.31 | HKD 0.31 | 30.00K |
| 2026-09-17 | HKD 0.30 | +3.45% | HKD 0.30 | HKD 0.29 | HKD 0.29 | 34.00K |
| 2026-09-16 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-15 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-14 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 30.00K |
| 2026-09-11 | HKD 0.29 | +5.36% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-10 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 72.00K |
| 2026-09-09 | HKD 0.28 | -8.20% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 18.00K |
| 2026-09-08 | HKD 0.31 | +1.67% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 32.00K |
| 2026-09-07 | HKD 0.30 | -3.23% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 32.00K |
| 2026-09-04 | HKD 0.31 | +6.90% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 134.00K |
| 2026-09-03 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-02 | HKD 0.29 | +1.75% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-01 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 128.00K |
| 2026-08-31 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-28 | HKD 0.28 | -1.72% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 158.00K |
| 2026-08-27 | HKD 0.29 | -1.69% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 102.00K |
| 2026-08-26 | HKD 0.29 | -1.67% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 64.00K |
| 2026-08-25 | HKD 0.30 | +7.14% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 34.00K |
| 2026-08-24 | HKD 0.28 | -3.45% | HKD 0.29 | HKD 0.28 | HKD 0.28 | 100.00K |
| 2026-08-21 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-20 | HKD 0.29 | -3.33% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 86.00K |
| 2026-08-19 | HKD 0.30 | -1.64% | HKD 0.30 | HKD 0.30 | HKD 0.30 | 68.00K |
| 2026-08-18 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 64.00K |
| 2026-08-17 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-14 | HKD 0.31 | -1.61% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-13 | HKD 0.31 | -1.59% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 38.00K |
| 2026-08-12 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 16.00K |
| 2026-08-11 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 14.00K |
| 2026-08-10 | HKD 0.31 | -3.08% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 132.00K |
| 2026-08-07 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-08-06 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-08-05 | HKD 0.32 | -4.41% | HKD 0.33 | HKD 0.33 | HKD 0.31 | 58.00K |
| 2026-08-04 | HKD 0.34 | +1.49% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 10.00K |
| 2026-08-03 | HKD 0.34 | -2.90% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 16.00K |
| 2026-07-31 | HKD 0.34 | +13.11% | HKD 0.31 | HKD 0.35 | HKD 0.30 | 330.00K |
| 2026-07-30 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 16.00K |
| 2026-07-29 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.34 | HKD 0.31 | 8.00K |
| 2026-07-28 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.34 | HKD 0.31 | 8.00K |
| 2026-07-27 | HKD 0.31 | -10.29% | HKD 0.32 | HKD 0.34 | HKD 0.31 | 138.00K |
| 2026-07-24 | HKD 0.34 | +1.49% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 64.00K |
| 2026-07-23 | HKD 0.34 | -2.90% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 246.00K |
| 2026-07-22 | HKD 0.34 | -10.39% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 14.00K |
| 2026-07-21 | HKD 0.38 | +4.05% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-07-20 | HKD 0.37 | -9.76% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 146.00K |
| 2026-07-17 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-16 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-07-15 | HKD 0.41 | +2.50% | HKD 0.40 | HKD 0.41 | HKD 0.37 | 136.00K |
| 2026-07-14 | HKD 0.40 | +19.40% | HKD 0.35 | HKD 0.40 | HKD 0.34 | 204.00K |
| 2026-07-13 | HKD 0.34 | +1.52% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 52.00K |
| 2026-07-10 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 10.00K |
| 2026-07-09 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 18.00K |
| 2026-07-08 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-07-07 | HKD 0.33 | -2.94% | HKD 0.34 | HKD 0.35 | HKD 0.33 | 96.00K |
| 2026-07-06 | HKD 0.34 | +6.25% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 42.00K |
| 2026-07-03 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 182.00K |
| 2026-07-02 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-06-30 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.34 | HKD 0.31 | 34.00K |
| 2026-06-29 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 110.00K |
| 2026-06-26 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 144.00K |
| 2026-06-25 | HKD 0.32 | -8.45% | HKD 0.35 | HKD 0.35 | HKD 0.31 | 444.00K |
| 2026-06-24 | HKD 0.35 | -5.33% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 56.00K |
| 2026-06-23 | HKD 0.38 | -14.77% | HKD 0.49 | HKD 0.50 | HKD 0.35 | 1.54M |
| 2026-06-22 | HKD 0.44 | -1.12% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-18 | HKD 0.44 | -1.11% | HKD 0.45 | HKD 0.45 | HKD 0.40 | 110.00K |
| 2026-06-17 | HKD 0.45 | -3.23% | HKD 0.49 | HKD 0.49 | HKD 0.45 | 40.00K |
| 2026-06-16 | HKD 0.47 | -1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 162.00K |
| 2026-06-15 | HKD 0.47 | -1.05% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-12 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 292.00K |
| 2026-06-11 | HKD 0.47 | +2.15% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 52.00K |
| 2026-06-10 | HKD 0.47 | -6.06% | HKD 0.47 | HKD 0.48 | HKD 0.46 | 428.00K |
| 2026-06-09 | HKD 0.50 | -1.00% | HKD 0.47 | HKD 0.50 | HKD 0.46 | 48.00K |
| 2026-06-08 | HKD 0.50 | -1.96% | HKD 0.48 | HKD 0.51 | HKD 0.47 | 164.00K |
| 2026-06-05 | HKD 0.51 | +7.37% | HKD 0.47 | HKD 0.52 | HKD 0.47 | 762.00K |
| 2026-06-04 | HKD 0.47 | -4.04% | HKD 0.49 | HKD 0.49 | HKD 0.45 | 494.00K |
| 2026-06-03 | HKD 0.50 | -8.33% | HKD 0.55 | HKD 0.55 | HKD 0.47 | 1.74M |
| 2026-06-02 | HKD 0.54 | +74.19% | HKD 0.35 | HKD 0.60 | HKD 0.35 | 14.51M |
| 2026-06-01 | HKD 0.31 | -4.62% | HKD 0.33 | HKD 0.34 | HKD 0.31 | 80.00K |
| 2026-05-29 | HKD 0.32 | +1.56% | HKD 0.35 | HKD 0.37 | HKD 0.32 | 172.00K |
| 2026-05-28 | HKD 0.32 | -13.51% | HKD 0.37 | HKD 0.37 | HKD 0.31 | 380.00K |
| 2026-05-27 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-05-26 | HKD 0.37 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 254.00K |