Hong Kong Economic Times Holdings Limited (HKG:0423)
Hong Kong
· Delayed Price · Currency is HKD 0.770
+0.010 (1.32%)
Apr 28, 2026, 3:58 PM HKT
HKG:0423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 10,000 |
| Apr 27, 2026 | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | -2.53% | 286,000 |
| Apr 24, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | - | 10,000 |
| Apr 23, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 70,000 |
| Apr 22, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 16,000 |
| Apr 21, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1 |
| Apr 20, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 18,000 |
| Apr 17, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | - | 38,000 |
| Apr 16, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 42,000 |
| Apr 15, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 12,000 |
| Apr 14, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 13, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 4,000 |
| Apr 10, 2026 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | -2.50% | 668,000 |
| Apr 9, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 14,000 |
| Apr 8, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 8,000 |
| Apr 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 6,000 |
| Apr 1, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 122,000 |
| Mar 31, 2026 | 0.74 | 0.79 | 0.73 | 0.78 | 0.78 | 2.63% | 86,000 |
| Mar 30, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.56% | 112,000 |
| Mar 27, 2026 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | 1.30% | 64,000 |
| Mar 26, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 52,000 |
| Mar 25, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 1.30% | 256,000 |
| Mar 24, 2026 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 4.05% | 184,000 |
| Mar 23, 2026 | 0.79 | 0.79 | 0.70 | 0.74 | 0.74 | -5.13% | 774,000 |
| Mar 20, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 52,000 |
| Mar 19, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Mar 18, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | 1.28% | 142,000 |
| Mar 17, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 16, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 62,000 |
| Mar 13, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Mar 12, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 110,000 |
| Mar 11, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 10, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 9, 2026 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | - | 34,000 |
| Mar 6, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 34,000 |
| Mar 5, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 10,000 |
| Mar 4, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 54,000 |
| Mar 3, 2026 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 138,000 |
| Mar 2, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 14,000 |
| Feb 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Feb 25, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Feb 24, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Feb 23, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 20,000 |
| Feb 20, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Feb 16, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 24,000 |
| Feb 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 12, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 90,000 |
| Feb 11, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 20,000 |
| Feb 10, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 20,000 |
| Feb 9, 2026 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -1.25% | 226,000 |
| Feb 6, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 40,000 |
| Feb 5, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | - | 12,000 |
| Feb 4, 2026 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -1.25% | 208,000 |
| Feb 3, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 56,000 |
| Feb 2, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 26,000 |
| Jan 30, 2026 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 220,000 |
| Jan 29, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 16,000 |
| Jan 28, 2026 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 5.13% | 388,000 |
| Jan 27, 2026 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | 2.63% | 334,000 |
| Jan 26, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.56% | 56,000 |
| Jan 23, 2026 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | 2.63% | 192,000 |
| Jan 22, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 44,000 |
| Jan 21, 2026 | 0.75 | 0.77 | 0.76 | 0.76 | 0.76 | 2.70% | 278,000 |
| Jan 20, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 92,000 |
| Jan 19, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jan 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | - |
| Jan 15, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 4,000 |
| Jan 14, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 76,000 |
| Jan 13, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 92,000 |
| Jan 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | - |
| Jan 9, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 6,000 |
| Jan 8, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jan 7, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 102,000 |
| Jan 6, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 50,000 |
| Jan 5, 2026 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 102,000 |
| Jan 2, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 30, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 146,000 |
| Dec 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Dec 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 2,000 |
| Dec 23, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 1.37% | 112,000 |
| Dec 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Dec 19, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 4,000 |
| Dec 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 18,000 |
| Dec 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Dec 16, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | - | 52,000 |
| Dec 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 14,000 |
| Dec 12, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 50,000 |
| Dec 11, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 80,000 |
| Dec 10, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 82,000 |
| Dec 9, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 666,000 |
| Dec 8, 2025 | 0.78 | 0.81 | 0.74 | 0.75 | 0.75 | -6.25% | 2,874,000 |
| Dec 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | - |
| Dec 3, 2025 | 0.80 | 0.80 | 0.80 | 0.83 | 0.80 | - | - |
| Dec 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | - | 8,000 |
| Dec 1, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.80 | - | 18,000 |
| Nov 28, 2025 | 0.80 | 0.80 | 0.80 | 0.83 | 0.80 | - | - |
| Nov 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | - | 32,000 |