BOE Varitronix Limited (HKG:0710)
Hong Kong
· Delayed Price · Currency is HKD 4.330
+0.070 (1.64%)
Mar 10, 2026, 1:42 PM HKT
BOE Varitronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.28 | 4.29 | 4.08 | 4.26 | 4.26 | -0.70% | 3,767,000 |
| Mar 6, 2026 | 4.40 | 4.40 | 4.20 | 4.29 | 4.29 | -2.28% | 2,307,000 |
| Mar 5, 2026 | 4.39 | 4.47 | 4.34 | 4.39 | 4.39 | 0.92% | 2,533,000 |
| Mar 4, 2026 | 4.49 | 4.55 | 4.30 | 4.35 | 4.35 | -4.40% | 2,797,000 |
| Mar 3, 2026 | 4.66 | 4.70 | 4.52 | 4.55 | 4.55 | -2.36% | 2,264,000 |
| Mar 2, 2026 | 4.59 | 4.77 | 4.46 | 4.66 | 4.66 | 1.30% | 2,585,000 |
| Feb 27, 2026 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | -1.50% | 12,083,300 |
| Feb 26, 2026 | 4.77 | 4.77 | 4.63 | 4.67 | 4.67 | -0.85% | 2,315,000 |
| Feb 25, 2026 | 4.78 | 4.83 | 4.70 | 4.71 | 4.71 | -1.46% | 1,807,000 |
| Feb 24, 2026 | 4.74 | 4.80 | 4.70 | 4.78 | 4.78 | -0.42% | 2,274,000 |
| Feb 23, 2026 | 4.75 | 4.84 | 4.73 | 4.80 | 4.80 | 1.05% | 1,245,000 |
| Feb 20, 2026 | 4.77 | 4.83 | 4.73 | 4.75 | 4.75 | -0.84% | 1,491,000 |
| Feb 16, 2026 | 4.85 | 4.85 | 4.73 | 4.79 | 4.79 | -1.24% | 508,447 |
| Feb 13, 2026 | 4.88 | 4.88 | 4.80 | 4.85 | 4.85 | -2.02% | 1,644,000 |
| Feb 12, 2026 | 4.96 | 4.96 | 4.89 | 4.95 | 4.95 | -0.60% | 1,195,000 |
| Feb 11, 2026 | 4.99 | 5.04 | 4.92 | 4.98 | 4.98 | 1.01% | 1,195,000 |
| Feb 10, 2026 | 4.93 | 4.99 | 4.92 | 4.93 | 4.93 | - | 986,000 |
| Feb 9, 2026 | 4.82 | 4.95 | 4.82 | 4.93 | 4.93 | 1.86% | 966,000 |
| Feb 6, 2026 | 4.76 | 4.86 | 4.75 | 4.84 | 4.84 | -1.02% | 968,000 |
| Feb 5, 2026 | 4.74 | 4.89 | 4.70 | 4.89 | 4.89 | 2.73% | 1,754,000 |
| Feb 4, 2026 | 4.74 | 4.78 | 4.64 | 4.76 | 4.76 | -0.42% | 635,000 |
| Feb 3, 2026 | 4.66 | 4.80 | 4.66 | 4.78 | 4.78 | 1.92% | 1,285,000 |
| Feb 2, 2026 | 4.85 | 4.85 | 4.60 | 4.69 | 4.69 | -3.89% | 6,238,000 |
| Jan 30, 2026 | 4.90 | 4.93 | 4.83 | 4.88 | 4.88 | -1.61% | 2,294,000 |
| Jan 29, 2026 | 4.93 | 4.98 | 4.85 | 4.96 | 4.96 | -0.40% | 1,034,000 |
| Jan 28, 2026 | 4.91 | 5.02 | 4.87 | 4.98 | 4.98 | 1.63% | 1,209,000 |
| Jan 27, 2026 | 4.87 | 4.95 | 4.82 | 4.90 | 4.90 | 0.62% | 1,429,000 |
| Jan 26, 2026 | 4.99 | 4.99 | 4.84 | 4.87 | 4.87 | -1.81% | 1,510,000 |
| Jan 23, 2026 | 4.90 | 4.98 | 4.89 | 4.96 | 4.96 | 0.81% | 2,273,000 |
| Jan 22, 2026 | 4.98 | 5.01 | 4.88 | 4.92 | 4.92 | -1.20% | 1,663,741 |
| Jan 21, 2026 | 4.82 | 4.98 | 4.82 | 4.98 | 4.98 | 2.68% | 1,376,000 |
| Jan 20, 2026 | 4.90 | 4.91 | 4.82 | 4.85 | 4.85 | -1.02% | 1,865,000 |
| Jan 19, 2026 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | -1.80% | 959,000 |
| Jan 16, 2026 | 4.96 | 5.04 | 4.96 | 4.99 | 4.99 | 0.81% | 1,204,000 |
| Jan 15, 2026 | 4.98 | 5.06 | 4.89 | 4.95 | 4.95 | -0.60% | 1,857,596 |
| Jan 14, 2026 | 4.90 | 5.04 | 4.87 | 4.98 | 4.98 | 1.63% | 5,498,000 |
| Jan 13, 2026 | 4.93 | 5.05 | 4.85 | 4.90 | 4.90 | -0.61% | 2,868,000 |
| Jan 12, 2026 | 5.00 | 5.09 | 4.81 | 4.93 | 4.93 | -0.40% | 5,941,000 |
| Jan 9, 2026 | 5.33 | 5.42 | 4.93 | 4.95 | 4.95 | -8.16% | 8,137,000 |
| Jan 8, 2026 | 5.47 | 5.47 | 5.30 | 5.39 | 5.39 | -1.64% | 1,815,000 |
| Jan 7, 2026 | 5.52 | 5.59 | 5.44 | 5.48 | 5.48 | -0.36% | 3,330,000 |
| Jan 6, 2026 | 5.64 | 5.64 | 5.43 | 5.50 | 5.50 | -1.79% | 2,980,000 |
| Jan 5, 2026 | 5.38 | 5.60 | 5.35 | 5.60 | 5.60 | 3.70% | 3,925,000 |
| Jan 2, 2026 | 5.17 | 5.40 | 5.17 | 5.40 | 5.40 | 5.26% | 2,336,000 |
| Dec 31, 2025 | 5.23 | 5.25 | 5.13 | 5.13 | 5.13 | -2.29% | 1,237,000 |
| Dec 30, 2025 | 5.18 | 5.28 | 5.18 | 5.25 | 5.25 | 1.35% | 1,472,000 |
| Dec 29, 2025 | 5.20 | 5.28 | 5.14 | 5.18 | 5.18 | -0.19% | 2,059,000 |
| Dec 24, 2025 | 5.20 | 5.27 | 5.16 | 5.19 | 5.19 | -0.76% | 898,804 |
| Dec 23, 2025 | 5.12 | 5.23 | 5.07 | 5.23 | 5.23 | 2.35% | 1,795,000 |
| Dec 22, 2025 | 5.08 | 5.23 | 5.07 | 5.11 | 5.11 | 0.59% | 2,268,000 |
| Dec 19, 2025 | 4.97 | 5.09 | 4.97 | 5.08 | 5.08 | 2.01% | 858,000 |
| Dec 18, 2025 | 5.03 | 5.03 | 4.91 | 4.98 | 4.98 | -1.19% | 1,045,000 |
| Dec 17, 2025 | 5.06 | 5.06 | 4.93 | 5.04 | 5.04 | -0.40% | 1,273,000 |
| Dec 16, 2025 | 5.20 | 5.20 | 4.92 | 5.06 | 5.06 | -3.07% | 1,357,000 |
| Dec 15, 2025 | 5.16 | 5.23 | 5.16 | 5.22 | 5.22 | 0.58% | 1,418,000 |
| Dec 12, 2025 | 5.03 | 5.19 | 5.01 | 5.19 | 5.19 | 2.98% | 1,204,000 |
| Dec 11, 2025 | 5.09 | 5.16 | 5.00 | 5.04 | 5.04 | -1.75% | 817,126 |
| Dec 10, 2025 | 5.12 | 5.14 | 5.07 | 5.13 | 5.13 | -0.58% | 1,539,000 |
| Dec 9, 2025 | 5.15 | 5.18 | 5.10 | 5.16 | 5.16 | 0.19% | 1,649,000 |
| Dec 8, 2025 | 5.12 | 5.23 | 5.10 | 5.15 | 5.15 | 1.58% | 2,479,000 |
| Dec 5, 2025 | 5.10 | 5.10 | 5.02 | 5.07 | 5.07 | -0.59% | 1,196,000 |
| Dec 4, 2025 | 4.87 | 5.14 | 4.87 | 5.10 | 5.10 | 4.51% | 2,840,000 |
| Dec 3, 2025 | 4.95 | 4.95 | 4.84 | 4.88 | 4.88 | -1.61% | 1,231,000 |
| Dec 2, 2025 | 4.88 | 4.97 | 4.88 | 4.96 | 4.96 | 1.22% | 1,169,000 |
| Dec 1, 2025 | 4.88 | 4.96 | 4.85 | 4.90 | 4.90 | 1.03% | 1,884,000 |
| Nov 28, 2025 | 4.90 | 4.94 | 4.85 | 4.85 | 4.85 | -1.82% | 551,000 |
| Nov 27, 2025 | 4.85 | 4.98 | 4.85 | 4.94 | 4.94 | 2.49% | 1,275,000 |
| Nov 26, 2025 | 4.85 | 4.85 | 4.80 | 4.82 | 4.82 | 0.42% | 690,000 |
| Nov 25, 2025 | 4.88 | 4.88 | 4.75 | 4.80 | 4.80 | -0.21% | 1,501,538 |
| Nov 24, 2025 | 4.70 | 4.81 | 4.64 | 4.81 | 4.81 | 3.00% | 2,924,500 |
| Nov 21, 2025 | 4.82 | 4.82 | 4.65 | 4.67 | 4.67 | -3.71% | 2,549,500 |
| Nov 20, 2025 | 4.90 | 4.91 | 4.78 | 4.85 | 4.85 | 1.25% | 2,517,000 |
| Nov 19, 2025 | 4.84 | 4.84 | 4.71 | 4.79 | 4.79 | - | 2,300,000 |
| Nov 18, 2025 | 4.96 | 4.97 | 4.77 | 4.79 | 4.79 | -3.62% | 2,471,000 |
| Nov 17, 2025 | 5.03 | 5.03 | 4.96 | 4.97 | 4.97 | -1.19% | 1,018,000 |
| Nov 14, 2025 | 5.08 | 5.08 | 5.00 | 5.03 | 5.03 | -0.98% | 1,158,000 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.05 | 5.08 | 5.08 | -0.39% | 1,309,000 |
| Nov 12, 2025 | 5.03 | 5.10 | 5.00 | 5.10 | 5.10 | 1.80% | 1,603,000 |
| Nov 11, 2025 | 5.05 | 5.06 | 5.00 | 5.01 | 5.01 | -0.20% | 992,000 |
| Nov 10, 2025 | 4.94 | 5.03 | 4.94 | 5.02 | 5.02 | 1.83% | 1,806,000 |
| Nov 7, 2025 | 5.06 | 5.06 | 4.91 | 4.93 | 4.93 | -2.57% | 2,071,188 |
| Nov 6, 2025 | 4.89 | 5.09 | 4.89 | 5.06 | 5.06 | 3.90% | 4,194,916 |
| Nov 5, 2025 | 4.89 | 4.92 | 4.73 | 4.87 | 4.87 | -0.41% | 3,898,736 |
| Nov 4, 2025 | 5.05 | 5.05 | 4.88 | 4.89 | 4.89 | -2.98% | 2,678,404 |
| Nov 3, 2025 | 4.99 | 5.08 | 4.97 | 5.04 | 5.04 | 1.00% | 1,580,096 |
| Oct 31, 2025 | 5.11 | 5.15 | 4.99 | 4.99 | 4.99 | -2.92% | 5,125,000 |
| Oct 30, 2025 | 5.19 | 5.22 | 5.08 | 5.14 | 5.14 | -0.58% | 2,507,000 |
| Oct 28, 2025 | 5.35 | 5.35 | 5.16 | 5.17 | 5.17 | -2.08% | 1,655,000 |
| Oct 27, 2025 | 5.25 | 5.33 | 5.23 | 5.28 | 5.28 | 1.34% | 2,260,000 |
| Oct 24, 2025 | 5.24 | 5.28 | 5.18 | 5.21 | 5.21 | 0.58% | 2,198,000 |
| Oct 23, 2025 | 5.18 | 5.20 | 5.07 | 5.18 | 5.18 | -0.77% | 3,131,000 |
| Oct 22, 2025 | 5.28 | 5.30 | 5.17 | 5.22 | 5.22 | -1.51% | 1,598,000 |
| Oct 21, 2025 | 5.28 | 5.39 | 5.28 | 5.30 | 5.30 | 1.92% | 2,128,000 |
| Oct 20, 2025 | 5.09 | 5.33 | 5.09 | 5.20 | 5.20 | 3.17% | 3,674,000 |
| Oct 17, 2025 | 5.19 | 5.19 | 5.03 | 5.04 | 5.04 | -2.89% | 3,029,134 |
| Oct 16, 2025 | 5.20 | 5.22 | 5.09 | 5.19 | 5.19 | -0.57% | 2,692,000 |
| Oct 15, 2025 | 5.13 | 5.23 | 5.12 | 5.22 | 5.22 | 2.76% | 2,607,000 |
| Oct 14, 2025 | 5.20 | 5.27 | 5.05 | 5.08 | 5.08 | -2.12% | 3,340,200 |
| Oct 13, 2025 | 5.09 | 5.25 | 5.05 | 5.19 | 5.19 | -3.35% | 5,349,000 |
| Oct 10, 2025 | 5.53 | 5.53 | 5.36 | 5.37 | 5.37 | -3.24% | 3,910,000 |