Skip to main content
Arta TechFin Corporation Limited (HKG:0279)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.580
+0.020 (3.57%)
Mar 10, 2026, 2:07 PM HKT

Arta TechFin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.570.580.560.560.56-1.75%217,000
Mar 6, 20260.570.580.560.570.57-3.39%7,135,200
Mar 5, 20260.570.590.560.590.591.72%241,800
Mar 4, 20260.620.620.560.580.58-3.33%119,300
Mar 3, 20260.590.620.570.600.603.45%1,083,000
Mar 2, 20260.580.600.570.580.58-1.69%162,100
Feb 27, 20260.600.600.570.590.59-477,900
Feb 26, 20260.590.600.580.590.591.72%255,000
Feb 25, 20260.600.600.580.580.58-3.33%410,400
Feb 24, 20260.600.600.560.600.60-1.64%85,600
Feb 23, 20260.590.610.590.610.61-3.17%42,000
Feb 20, 20260.630.630.630.630.63-15,600
Feb 16, 20260.630.630.630.630.63--
Feb 13, 20260.610.630.610.630.633.28%36,000
Feb 12, 20260.580.610.580.610.613.39%102,000
Feb 11, 20260.580.590.570.590.59-1.67%69,000
Feb 10, 20260.580.600.580.600.60-23,600
Feb 9, 20260.630.640.580.600.60-3.23%578,106
Feb 6, 20260.620.620.570.620.621.64%427,500
Feb 5, 20260.610.620.590.610.613.39%541,800
Feb 4, 20260.620.630.590.590.59-1.67%512,500
Feb 3, 20260.610.620.590.600.60-6.25%174,100
Feb 2, 20260.650.650.600.640.64-1.54%307,600
Jan 30, 20260.640.650.620.650.65-1.52%252,000
Jan 29, 20260.700.700.630.660.66-4.35%475,600
Jan 28, 20260.630.690.620.690.699.52%8,318,800
Jan 27, 20260.640.640.610.630.633.28%8,082,000
Jan 26, 20260.590.630.590.610.613.39%324,700
Jan 23, 20260.660.660.580.590.59-7.81%181,700
Jan 22, 20260.650.650.590.640.644.92%97,100
Jan 21, 20260.610.620.580.610.61-1.61%144,000
Jan 20, 20260.570.630.570.620.62-62,724
Jan 19, 20260.670.670.620.620.621.64%18,000
Jan 16, 20260.600.680.580.610.611.67%14,553,200
Jan 15, 20260.540.630.540.600.6013.21%548,100
Jan 14, 20260.540.540.520.530.53-3.64%459,900
Jan 13, 20260.580.590.550.550.55-3.51%211,102
Jan 12, 20260.580.590.550.570.57-186,701
Jan 9, 20260.590.590.560.570.57-1.72%65,300
Jan 8, 20260.580.580.580.580.581.75%6,900
Jan 7, 20260.560.590.560.570.57-225,000
Jan 6, 20260.580.580.560.570.57-1.72%61,000
Jan 5, 20260.590.590.570.580.58-66,100
Jan 2, 20260.580.600.560.580.58-204,000
Dec 31, 20250.570.580.570.580.58-40,600
Dec 30, 20250.580.590.560.580.58-3.33%360,400
Dec 29, 20250.640.640.580.600.60-4.76%1,137,800
Dec 24, 20250.630.690.600.630.631.61%312,221
Dec 23, 20250.600.630.600.620.623.33%58,800
Dec 22, 20250.670.670.600.600.60-6.25%129,000
Dec 19, 20250.610.640.610.640.643.23%154,801
Dec 18, 20250.620.630.590.620.62-4.62%448,300
Dec 17, 20250.630.670.630.650.653.17%162,002
Dec 16, 20250.640.640.620.630.63-1.56%9,648,110
Dec 15, 20250.620.640.620.640.64-53,200
Dec 12, 20250.640.650.640.640.64-1.54%57,500
Dec 11, 20250.650.750.640.650.653.17%578,600
Dec 10, 20250.670.670.630.630.63-8.70%398,000
Dec 9, 20250.680.700.680.690.69-2.82%24,340
Dec 8, 20250.670.750.670.710.712.90%42,000
Dec 5, 20250.690.690.690.690.691.47%11,400
Dec 4, 20250.700.700.640.680.68-2.86%564,400
Dec 3, 20250.760.760.670.700.70-2.78%250,100
Dec 2, 20250.710.760.680.720.721.41%192,000
Dec 1, 20250.760.760.660.710.71-2.74%188,306
Nov 28, 20250.730.730.730.730.73-1.35%-
Nov 27, 20250.760.760.740.740.74-1.33%12,000
Nov 26, 20250.760.760.760.750.75-12,000
Nov 25, 20250.710.750.700.750.75-168,000
Nov 24, 20250.760.760.740.750.751.35%120,000
Nov 21, 20250.710.780.710.740.744.23%295,300
Nov 20, 20250.710.710.700.710.71-2.74%48,200
Nov 19, 20250.700.730.700.730.731.39%277,200
Nov 18, 20250.740.750.710.720.72-6.49%234,000
Nov 17, 20250.790.790.730.770.77-1.28%55,200
Nov 14, 20250.810.810.730.780.781.30%152,000
Nov 13, 20250.780.780.730.770.77-68,000
Nov 12, 20250.810.810.740.770.77-317,300
Nov 11, 20250.690.810.690.770.7711.59%15,542,800
Nov 10, 20250.650.690.650.690.692.99%247,500
Nov 7, 20250.680.680.650.670.67-2.90%92,600
Nov 6, 20250.650.690.650.690.694.55%263,100
Nov 5, 20250.650.660.640.660.66-2.94%193,802
Nov 4, 20250.660.680.650.680.684.62%570,300
Nov 3, 20250.680.720.640.650.65-5.80%660,700
Oct 31, 20250.670.690.640.690.69-664,800
Oct 30, 20250.700.710.660.690.69-2.82%314,600
Oct 28, 20250.730.730.680.710.71-1.39%720,800
Oct 27, 20250.720.760.710.720.72-2.70%963,100
Oct 24, 20250.820.820.740.740.74-7.50%1,956,300
Oct 23, 20250.820.820.780.800.80-443,421
Oct 22, 20250.780.810.780.800.80-465,603
Oct 21, 20250.800.800.760.800.801.27%340,120
Oct 20, 20250.810.810.780.790.79-1.25%84,000
Oct 17, 20250.800.800.780.800.80-1.23%374,602
Oct 16, 20250.800.820.790.810.81-1.22%226,530
Oct 15, 20250.810.820.810.820.82-102,000
Oct 14, 20250.820.830.810.820.82-348,300
Oct 13, 20250.830.830.800.820.82-1.20%1,743,000
Oct 10, 20250.830.850.830.830.83-3.49%437,500