First Tractor Company Limited (HKG:0038)
Hong Kong
· Delayed Price · Currency is HKD 7.41
+0.05 (0.68%)
At close: Dec 5, 2025
First Tractor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.31 | 7.43 | 7.29 | 7.41 | 7.41 | 0.68% | 1,134,000 |
| Dec 4, 2025 | 7.43 | 7.49 | 7.35 | 7.36 | 7.36 | -0.94% | 556,000 |
| Dec 3, 2025 | 7.50 | 7.50 | 7.41 | 7.43 | 7.43 | -1.20% | 636,000 |
| Dec 2, 2025 | 7.38 | 7.54 | 7.38 | 7.52 | 7.52 | - | 864,000 |
| Dec 1, 2025 | 7.36 | 7.52 | 7.33 | 7.52 | 7.52 | 2.17% | 766,734 |
| Nov 28, 2025 | 7.33 | 7.44 | 7.28 | 7.36 | 7.36 | -0.14% | 1,240,000 |
| Nov 27, 2025 | 7.47 | 7.47 | 7.32 | 7.37 | 7.37 | -1.34% | 1,016,000 |
| Nov 26, 2025 | 7.31 | 7.55 | 7.31 | 7.47 | 7.47 | 1.36% | 1,478,000 |
| Nov 25, 2025 | 7.40 | 7.44 | 7.35 | 7.37 | 7.37 | 0.55% | 648,000 |
| Nov 24, 2025 | 7.18 | 7.40 | 7.12 | 7.33 | 7.33 | 2.37% | 2,330,000 |
| Nov 21, 2025 | 7.36 | 7.36 | 7.16 | 7.16 | 7.16 | -3.50% | 2,484,000 |
| Nov 20, 2025 | 7.48 | 7.52 | 7.35 | 7.42 | 7.42 | -1.46% | 2,174,000 |
| Nov 19, 2025 | 7.56 | 7.61 | 7.42 | 7.53 | 7.53 | -0.40% | 1,499,128 |
| Nov 18, 2025 | 7.64 | 7.64 | 7.53 | 7.56 | 7.56 | -2.20% | 3,118,000 |
| Nov 17, 2025 | 7.89 | 7.89 | 7.57 | 7.73 | 7.73 | -1.90% | 5,498,000 |
| Nov 14, 2025 | 7.98 | 8.07 | 7.88 | 7.88 | 7.88 | -1.87% | 2,132,000 |
| Nov 13, 2025 | 7.85 | 8.03 | 7.83 | 8.03 | 8.03 | 1.90% | 2,452,000 |
| Nov 12, 2025 | 7.81 | 7.94 | 7.74 | 7.88 | 7.88 | 0.25% | 2,020,000 |
| Nov 11, 2025 | 7.78 | 7.90 | 7.69 | 7.86 | 7.86 | 0.13% | 1,960,000 |
| Nov 10, 2025 | 7.75 | 7.85 | 7.66 | 7.85 | 7.85 | 1.29% | 2,872,082 |
| Nov 7, 2025 | 7.74 | 7.85 | 7.71 | 7.75 | 7.75 | -1.52% | 1,776,000 |
| Nov 6, 2025 | 7.80 | 7.90 | 7.75 | 7.87 | 7.87 | 0.90% | 1,708,000 |
| Nov 5, 2025 | 7.65 | 7.87 | 7.54 | 7.80 | 7.80 | 0.39% | 2,630,000 |
| Nov 4, 2025 | 7.76 | 7.90 | 7.66 | 7.77 | 7.77 | -2.02% | 2,700,000 |
| Nov 3, 2025 | 7.95 | 7.95 | 7.65 | 7.93 | 7.93 | 1.28% | 2,522,000 |
| Oct 31, 2025 | 7.98 | 8.03 | 7.81 | 7.83 | 7.83 | -2.97% | 4,328,000 |
| Oct 30, 2025 | 7.90 | 8.20 | 7.86 | 8.07 | 8.07 | 1.64% | 4,344,000 |
| Oct 28, 2025 | 7.90 | 7.96 | 7.75 | 7.94 | 7.94 | 0.76% | 3,240,899 |
| Oct 27, 2025 | 7.90 | 7.99 | 7.69 | 7.88 | 7.88 | 1.29% | 6,370,000 |
| Oct 24, 2025 | 7.52 | 8.12 | 7.52 | 7.78 | 7.78 | 0.78% | 7,486,500 |
| Oct 23, 2025 | 7.60 | 7.80 | 7.51 | 7.72 | 7.72 | 0.92% | 4,159,025 |
| Oct 22, 2025 | 7.41 | 7.72 | 7.40 | 7.65 | 7.65 | 3.38% | 9,298,611 |
| Oct 21, 2025 | 7.40 | 7.48 | 7.35 | 7.40 | 7.40 | 1.09% | 2,866,500 |
| Oct 20, 2025 | 7.16 | 7.37 | 7.06 | 7.32 | 7.32 | 3.68% | 7,127,500 |
| Oct 17, 2025 | 7.26 | 7.30 | 7.04 | 7.06 | 7.06 | -3.02% | 2,816,269 |
| Oct 16, 2025 | 7.27 | 7.36 | 7.23 | 7.28 | 7.28 | 0.55% | 1,143,796 |
| Oct 15, 2025 | 7.15 | 7.28 | 7.01 | 7.24 | 7.24 | 2.12% | 4,234,000 |
| Oct 14, 2025 | 7.12 | 7.19 | 7.02 | 7.09 | 7.09 | -0.42% | 3,978,000 |
| Oct 13, 2025 | 7.00 | 7.14 | 6.90 | 7.12 | 7.12 | -0.84% | 3,400,000 |
| Oct 10, 2025 | 7.00 | 7.20 | 6.98 | 7.18 | 7.18 | 1.70% | 3,592,000 |
| Oct 9, 2025 | 6.99 | 7.09 | 6.98 | 7.06 | 7.06 | 0.86% | 3,638,886 |
| Oct 8, 2025 | 7.05 | 7.08 | 6.99 | 7.00 | 7.00 | -2.10% | 3,120,990 |
| Oct 6, 2025 | 7.15 | 7.19 | 7.07 | 7.15 | 7.15 | -0.42% | 567,119 |
| Oct 3, 2025 | 7.06 | 7.18 | 7.01 | 7.18 | 7.18 | 0.28% | 496,236 |
| Oct 2, 2025 | 7.06 | 7.18 | 7.03 | 7.16 | 7.16 | 1.42% | 992,120 |
| Sep 30, 2025 | 6.97 | 7.06 | 6.92 | 7.06 | 7.06 | 2.02% | 2,564,188 |
| Sep 29, 2025 | 6.91 | 7.06 | 6.87 | 6.92 | 6.92 | -0.86% | 3,017,429 |
| Sep 26, 2025 | 6.98 | 7.04 | 6.94 | 6.98 | 6.91 | 0.87% | 1,494,714 |
| Sep 25, 2025 | 7.01 | 7.05 | 6.92 | 6.92 | 6.85 | -1.56% | 2,964,614 |
| Sep 24, 2025 | 7.02 | 7.10 | 6.91 | 7.03 | 6.95 | 0.72% | 2,029,782 |
| Sep 23, 2025 | 7.05 | 7.05 | 6.86 | 6.98 | 6.91 | 0.14% | 5,500,069 |
| Sep 22, 2025 | 7.24 | 7.24 | 6.91 | 6.97 | 6.90 | -3.19% | 8,217,639 |
| Sep 19, 2025 | 7.18 | 7.20 | 7.02 | 7.20 | 7.12 | 0.98% | 6,807,698 |
| Sep 18, 2025 | 7.34 | 7.36 | 7.05 | 7.13 | 7.05 | -3.26% | 8,401,117 |
| Sep 17, 2025 | 7.43 | 7.44 | 7.34 | 7.37 | 7.29 | -0.41% | 1,774,288 |
| Sep 16, 2025 | 7.44 | 7.50 | 7.32 | 7.40 | 7.32 | 0.14% | 2,415,756 |
| Sep 15, 2025 | 7.75 | 7.75 | 7.35 | 7.39 | 7.31 | -3.78% | 7,410,000 |
| Sep 12, 2025 | 7.62 | 7.78 | 7.56 | 7.68 | 7.60 | 0.52% | 2,868,000 |
| Sep 11, 2025 | 7.59 | 7.73 | 7.47 | 7.64 | 7.56 | 0.66% | 2,237,000 |
| Sep 10, 2025 | 7.60 | 7.67 | 7.47 | 7.59 | 7.51 | -0.39% | 2,361,786 |
| Sep 9, 2025 | 7.70 | 7.74 | 7.44 | 7.62 | 7.54 | -1.04% | 6,345,790 |
| Sep 8, 2025 | 7.27 | 7.75 | 7.26 | 7.70 | 7.62 | 5.91% | 9,035,500 |
| Sep 5, 2025 | 7.19 | 7.28 | 7.10 | 7.27 | 7.19 | 3.56% | 4,872,000 |
| Sep 4, 2025 | 7.19 | 7.19 | 7.01 | 7.02 | 6.94 | -1.96% | 2,600,781 |
| Sep 3, 2025 | 7.23 | 7.35 | 7.08 | 7.16 | 7.08 | -1.65% | 4,179,822 |
| Sep 2, 2025 | 7.36 | 7.42 | 7.21 | 7.28 | 7.20 | -0.14% | 3,350,731 |
| Sep 1, 2025 | 7.50 | 7.50 | 7.26 | 7.29 | 7.21 | -2.41% | 4,562,000 |
| Aug 29, 2025 | 7.07 | 7.54 | 6.95 | 7.47 | 7.39 | 7.48% | 13,803,000 |
| Aug 28, 2025 | 7.14 | 7.18 | 6.86 | 6.95 | 6.88 | -3.07% | 5,952,000 |
| Aug 27, 2025 | 7.44 | 7.44 | 7.14 | 7.17 | 7.09 | -3.37% | 7,628,854 |
| Aug 26, 2025 | 7.58 | 7.59 | 7.42 | 7.42 | 7.34 | -2.11% | 2,594,500 |
| Aug 25, 2025 | 7.32 | 7.60 | 7.32 | 7.58 | 7.50 | 4.26% | 5,818,726 |
| Aug 22, 2025 | 7.24 | 7.33 | 7.21 | 7.27 | 7.19 | 0.41% | 1,956,000 |
| Aug 21, 2025 | 7.20 | 7.24 | 7.16 | 7.24 | 7.16 | 0.42% | 1,786,000 |
| Aug 20, 2025 | 7.18 | 7.27 | 7.06 | 7.21 | 7.13 | -0.41% | 3,156,926 |
| Aug 19, 2025 | 7.32 | 7.35 | 7.16 | 7.24 | 7.16 | -0.82% | 3,726,000 |
| Aug 18, 2025 | 7.21 | 7.40 | 7.21 | 7.30 | 7.22 | -0.14% | 3,637,074 |
| Aug 15, 2025 | 7.19 | 7.33 | 7.19 | 7.31 | 7.23 | 1.25% | 2,404,000 |
| Aug 14, 2025 | 7.28 | 7.31 | 7.14 | 7.22 | 7.14 | -0.96% | 2,684,000 |
| Aug 13, 2025 | 7.23 | 7.32 | 7.19 | 7.29 | 7.21 | 1.25% | 3,334,000 |
| Aug 12, 2025 | 7.22 | 7.22 | 7.13 | 7.20 | 7.12 | 0.42% | 896,000 |
| Aug 11, 2025 | 7.24 | 7.24 | 7.06 | 7.17 | 7.09 | 0.42% | 2,020,000 |
| Aug 8, 2025 | 7.17 | 7.24 | 7.11 | 7.14 | 7.06 | -0.56% | 1,670,000 |
| Aug 7, 2025 | 7.22 | 7.27 | 7.11 | 7.18 | 7.10 | -0.55% | 2,418,000 |
| Aug 6, 2025 | 7.27 | 7.28 | 7.16 | 7.22 | 7.14 | - | 2,615,028 |
| Aug 5, 2025 | 7.16 | 7.28 | 7.06 | 7.22 | 7.14 | 1.69% | 5,066,000 |
| Aug 4, 2025 | 7.00 | 7.13 | 6.99 | 7.10 | 7.02 | - | 5,674,000 |
| Aug 1, 2025 | 7.02 | 7.14 | 7.02 | 7.10 | 7.02 | -0.14% | 1,950,000 |
| Jul 31, 2025 | 7.15 | 7.21 | 7.04 | 7.11 | 7.03 | -1.52% | 4,628,000 |
| Jul 30, 2025 | 7.22 | 7.25 | 7.15 | 7.22 | 7.14 | -0.55% | 5,256,000 |
| Jul 29, 2025 | 7.46 | 7.46 | 7.20 | 7.26 | 7.18 | -1.89% | 5,032,000 |
| Jul 28, 2025 | 7.71 | 7.76 | 7.33 | 7.40 | 7.32 | -3.90% | 6,237,814 |
| Jul 25, 2025 | 7.72 | 7.80 | 7.62 | 7.70 | 7.62 | -0.26% | 4,333,539 |
| Jul 24, 2025 | 7.77 | 7.77 | 7.59 | 7.72 | 7.64 | 0.39% | 7,522,000 |
| Jul 23, 2025 | 7.68 | 7.74 | 7.58 | 7.69 | 7.61 | 0.13% | 7,278,000 |
| Jul 22, 2025 | 7.44 | 7.75 | 7.38 | 7.68 | 7.60 | 3.23% | 10,193,240 |
| Jul 21, 2025 | 7.35 | 7.58 | 7.31 | 7.44 | 7.36 | 2.06% | 7,613,248 |
| Jul 18, 2025 | 7.31 | 7.33 | 7.16 | 7.29 | 7.21 | -0.14% | 4,232,000 |
| Jul 17, 2025 | 7.13 | 7.31 | 7.03 | 7.30 | 7.22 | 2.38% | 5,683,652 |
| Jul 16, 2025 | 7.03 | 7.21 | 7.00 | 7.13 | 7.05 | 1.71% | 6,244,200 |