Infinity Development Holdings Company Limited (HKG:0640)
Hong Kong
· Delayed Price · Currency is HKD 2.560
-0.010 (-0.39%)
Mar 10, 2026, 11:21 AM HKT
HKG:0640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.54 | 2.57 | 2.53 | 2.57 | 2.57 | -1.15% | 72,000 |
| Mar 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 10,000 |
| Mar 5, 2026 | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | -0.38% | 22,000 |
| Mar 4, 2026 | 2.66 | 2.66 | 2.57 | 2.63 | 2.63 | -1.13% | 224,000 |
| Mar 3, 2026 | 2.65 | 2.68 | 2.62 | 2.66 | 2.66 | 0.38% | 91,800 |
| Mar 2, 2026 | 2.63 | 2.71 | 2.63 | 2.65 | 2.65 | - | 388,000 |
| Feb 27, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Feb 26, 2026 | 2.68 | 2.68 | 2.63 | 2.65 | 2.65 | -1.12% | 54,000 |
| Feb 25, 2026 | 2.71 | 2.71 | 2.68 | 2.68 | 2.68 | 0.37% | 62,000 |
| Feb 24, 2026 | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | -0.37% | 12,000 |
| Feb 23, 2026 | 2.69 | 2.78 | 2.64 | 2.68 | 2.68 | -0.37% | 260,000 |
| Feb 20, 2026 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | 3.46% | 48,000 |
| Feb 16, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | -0.76% | 50,000 |
| Feb 13, 2026 | 2.61 | 2.62 | 2.58 | 2.62 | 2.62 | -2.24% | 80,000 |
| Feb 12, 2026 | 2.63 | 2.69 | 2.63 | 2.68 | 2.68 | 1.90% | 10,000 |
| Feb 11, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 1.15% | - |
| Feb 10, 2026 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -0.38% | 142,000 |
| Feb 9, 2026 | 2.59 | 2.66 | 2.59 | 2.61 | 2.61 | 3.57% | 50,000 |
| Feb 6, 2026 | 2.65 | 2.66 | 2.52 | 2.52 | 2.52 | -8.70% | 424,000 |
| Feb 5, 2026 | 2.65 | 2.76 | 2.61 | 2.76 | 2.76 | 3.37% | 60,000 |
| Feb 4, 2026 | 2.70 | 2.70 | 2.65 | 2.67 | 2.67 | -1.11% | 265,800 |
| Feb 3, 2026 | 2.87 | 2.95 | 2.68 | 2.70 | 2.70 | 0.37% | 28,000 |
| Feb 2, 2026 | 2.67 | 2.68 | 2.66 | 2.69 | 2.69 | -3.58% | 60,000 |
| Jan 30, 2026 | 2.83 | 2.83 | 2.79 | 2.79 | 2.69 | -1.41% | 66,000 |
| Jan 29, 2026 | 2.82 | 2.92 | 2.79 | 2.83 | 2.73 | 1.43% | 120,000 |
| Jan 28, 2026 | 2.82 | 2.82 | 2.78 | 2.79 | 2.69 | 0.72% | 20,000 |
| Jan 27, 2026 | 2.79 | 2.83 | 2.75 | 2.77 | 2.67 | - | 148,000 |
| Jan 26, 2026 | 2.76 | 2.80 | 2.75 | 2.77 | 2.67 | 2.59% | 122,000 |
| Jan 23, 2026 | 2.65 | 2.70 | 2.65 | 2.70 | 2.60 | 2.27% | 102,000 |
| Jan 22, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.54 | 0.76% | 22,000 |
| Jan 21, 2026 | 2.62 | 2.62 | 2.60 | 2.62 | 2.52 | - | 48,000 |
| Jan 20, 2026 | 2.60 | 2.64 | 2.60 | 2.62 | 2.52 | 1.55% | 10,000 |
| Jan 19, 2026 | 2.62 | 2.62 | 2.54 | 2.58 | 2.48 | -0.39% | 44,400 |
| Jan 16, 2026 | 2.60 | 2.60 | 2.54 | 2.59 | 2.49 | 2.37% | 20,000 |
| Jan 15, 2026 | 2.57 | 2.57 | 2.51 | 2.53 | 2.44 | -2.69% | 48,000 |
| Jan 14, 2026 | 2.60 | 2.60 | 2.57 | 2.60 | 2.50 | - | 26,000 |
| Jan 13, 2026 | 2.57 | 2.60 | 2.57 | 2.60 | 2.50 | 1.17% | 30,000 |
| Jan 12, 2026 | 2.62 | 2.63 | 2.56 | 2.57 | 2.48 | -1.91% | 120,000 |
| Jan 9, 2026 | 2.65 | 2.65 | 2.60 | 2.62 | 2.52 | -1.13% | 54,000 |
| Jan 8, 2026 | 2.68 | 2.68 | 2.56 | 2.65 | 2.55 | 2.32% | 164,000 |
| Jan 7, 2026 | 2.57 | 2.59 | 2.56 | 2.59 | 2.49 | 1.57% | 172,000 |
| Jan 6, 2026 | 2.60 | 2.60 | 2.52 | 2.55 | 2.46 | -0.78% | 90,000 |
| Jan 5, 2026 | 2.58 | 2.58 | 2.55 | 2.57 | 2.48 | 1.58% | 136,000 |
| Jan 2, 2026 | 2.57 | 2.57 | 2.53 | 2.53 | 2.44 | -1.17% | 70,000 |
| Dec 31, 2025 | 2.50 | 2.56 | 2.49 | 2.56 | 2.47 | 2.40% | 56,000 |
| Dec 30, 2025 | 2.41 | 2.58 | 2.41 | 2.50 | 2.41 | 4.60% | 394,000 |
| Dec 29, 2025 | 2.43 | 2.43 | 2.39 | 2.39 | 2.30 | -1.24% | 38,000 |
| Dec 24, 2025 | 2.43 | 2.43 | 2.43 | 2.42 | 2.33 | 1.68% | 2,000 |
| Dec 23, 2025 | 2.39 | 2.39 | 2.35 | 2.38 | 2.29 | -0.42% | 54,000 |
| Dec 22, 2025 | 2.43 | 2.43 | 2.38 | 2.39 | 2.30 | -0.83% | 16,000 |
| Dec 19, 2025 | 2.40 | 2.43 | 2.40 | 2.41 | 2.32 | -1.23% | 18,000 |
| Dec 18, 2025 | 2.44 | 2.45 | 2.41 | 2.44 | 2.35 | 0.41% | 108,000 |
| Dec 17, 2025 | 2.42 | 2.43 | 2.40 | 2.43 | 2.34 | 0.41% | 34,000 |
| Dec 16, 2025 | 2.42 | 2.42 | 2.39 | 2.42 | 2.33 | -0.41% | 12,000 |
| Dec 15, 2025 | 2.44 | 2.44 | 2.44 | 2.43 | 2.34 | -0.41% | 6,000 |
| Dec 12, 2025 | 2.44 | 2.45 | 2.44 | 2.44 | 2.35 | -0.41% | 48,000 |
| Dec 11, 2025 | 2.44 | 2.44 | 2.43 | 2.45 | 2.36 | 0.41% | 158,000 |
| Dec 10, 2025 | 2.48 | 2.48 | 2.42 | 2.44 | 2.35 | -1.61% | 106,000 |
| Dec 9, 2025 | 2.48 | 2.48 | 2.47 | 2.48 | 2.39 | - | 46,000 |
| Dec 8, 2025 | 2.48 | 2.48 | 2.46 | 2.48 | 2.39 | - | 116,000 |
| Dec 5, 2025 | 2.46 | 2.50 | 2.46 | 2.48 | 2.39 | -0.40% | 190,000 |
| Dec 4, 2025 | 2.52 | 2.52 | 2.46 | 2.49 | 2.40 | -3.11% | 78,000 |
| Dec 3, 2025 | 2.59 | 2.59 | 2.38 | 2.57 | 2.48 | -3.38% | 684,000 |
| Dec 2, 2025 | 2.56 | 2.66 | 2.56 | 2.66 | 2.56 | 1.14% | 62,000 |
| Dec 1, 2025 | 2.62 | 2.62 | 2.62 | 2.63 | 2.53 | 0.38% | 64,000 |
| Nov 28, 2025 | 2.55 | 2.62 | 2.55 | 2.62 | 2.52 | 2.75% | 286,000 |
| Nov 27, 2025 | 2.46 | 2.46 | 2.46 | 2.55 | 2.46 | - | - |
| Nov 26, 2025 | 2.55 | 2.55 | 2.51 | 2.55 | 2.46 | - | 8,000 |
| Nov 25, 2025 | 2.49 | 2.55 | 2.49 | 2.55 | 2.46 | -0.39% | 106,000 |
| Nov 24, 2025 | 2.54 | 2.55 | 2.54 | 2.56 | 2.47 | 1.59% | 72,000 |
| Nov 21, 2025 | 2.51 | 2.53 | 2.51 | 2.52 | 2.43 | -0.79% | 36,000 |
| Nov 20, 2025 | 2.52 | 2.54 | 2.50 | 2.54 | 2.45 | 1.60% | 92,000 |
| Nov 19, 2025 | 2.53 | 2.55 | 2.43 | 2.50 | 2.41 | -2.72% | 398,000 |
| Nov 18, 2025 | 2.60 | 2.61 | 2.55 | 2.57 | 2.48 | -2.28% | 158,000 |
| Nov 17, 2025 | 2.61 | 2.64 | 2.61 | 2.63 | 2.53 | - | 102,000 |
| Nov 14, 2025 | 2.60 | 2.64 | 2.59 | 2.63 | 2.53 | -0.75% | 68,000 |
| Nov 13, 2025 | 2.62 | 2.65 | 2.60 | 2.65 | 2.55 | 1.53% | 184,000 |
| Nov 12, 2025 | 2.57 | 2.62 | 2.56 | 2.61 | 2.51 | - | 278,000 |
| Nov 11, 2025 | 2.67 | 2.67 | 2.54 | 2.61 | 2.51 | -1.88% | 470,000 |
| Nov 10, 2025 | 2.65 | 2.67 | 2.65 | 2.66 | 2.56 | 0.38% | 74,000 |
| Nov 7, 2025 | 2.65 | 2.68 | 2.60 | 2.65 | 2.55 | - | 158,000 |
| Nov 6, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.55 | -0.38% | 58,000 |
| Nov 5, 2025 | 2.66 | 2.67 | 2.66 | 2.66 | 2.56 | - | 60,000 |
| Nov 4, 2025 | 2.67 | 2.67 | 2.64 | 2.66 | 2.56 | -0.37% | 48,000 |
| Nov 3, 2025 | 2.57 | 2.57 | 2.57 | 2.67 | 2.57 | -2.55% | - |
| Oct 31, 2025 | 2.64 | 2.64 | 2.64 | 2.74 | 2.64 | 4.58% | - |
| Oct 30, 2025 | 2.52 | 2.52 | 2.52 | 2.62 | 2.52 | 0.77% | - |
| Oct 28, 2025 | 2.50 | 2.50 | 2.50 | 2.60 | 2.50 | 1.56% | - |
| Oct 27, 2025 | 2.47 | 2.47 | 2.47 | 2.56 | 2.47 | 1.59% | - |
| Oct 24, 2025 | 2.43 | 2.43 | 2.43 | 2.52 | 2.43 | 1.61% | - |
| Oct 23, 2025 | 2.39 | 2.39 | 2.39 | 2.48 | 2.39 | - | - |
| Oct 22, 2025 | 2.39 | 2.39 | 2.39 | 2.48 | 2.39 | -1.20% | - |
| Oct 21, 2025 | 2.42 | 2.42 | 2.42 | 2.51 | 2.42 | - | - |
| Oct 20, 2025 | 2.42 | 2.42 | 2.42 | 2.51 | 2.42 | 0.40% | - |
| Oct 17, 2025 | 2.52 | 2.54 | 2.50 | 2.50 | 2.41 | -0.79% | 90,000 |
| Oct 16, 2025 | 2.52 | 2.52 | 2.50 | 2.52 | 2.43 | - | 40,000 |
| Oct 15, 2025 | 2.54 | 2.54 | 2.50 | 2.52 | 2.43 | -0.79% | 78,000 |
| Oct 14, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.45 | 1.60% | 68,000 |
| Oct 13, 2025 | 2.42 | 2.50 | 2.42 | 2.50 | 2.41 | - | 82,000 |
| Oct 10, 2025 | 2.50 | 2.52 | 2.48 | 2.50 | 2.41 | - | 70,000 |