BOE Varitronix Limited (HKG:0710)
Hong Kong
· Delayed Price · Currency is HKD 4.340
+0.090 (2.12%)
Apr 29, 2026, 4:08 PM HKT
BOE Varitronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.23 | 4.34 | 4.23 | 4.34 | 4.34 | 2.12% | 894,000 |
| Apr 28, 2026 | 4.43 | 4.43 | 4.20 | 4.25 | 4.25 | -4.28% | 1,363,728 |
| Apr 27, 2026 | 4.41 | 4.53 | 4.36 | 4.44 | 4.44 | 1.14% | 1,469,000 |
| Apr 24, 2026 | 4.31 | 4.42 | 4.26 | 4.39 | 4.39 | 1.86% | 905,000 |
| Apr 23, 2026 | 4.35 | 4.35 | 4.26 | 4.31 | 4.31 | -0.46% | 1,094,000 |
| Apr 22, 2026 | 4.32 | 4.36 | 4.31 | 4.33 | 4.33 | -1.59% | 598,000 |
| Apr 21, 2026 | 4.32 | 4.40 | 4.29 | 4.40 | 4.40 | 0.46% | 1,109,000 |
| Apr 20, 2026 | 4.45 | 4.45 | 4.32 | 4.38 | 4.38 | -1.57% | 845,900 |
| Apr 17, 2026 | 4.39 | 4.46 | 4.35 | 4.45 | 4.45 | 1.37% | 1,219,000 |
| Apr 16, 2026 | 4.29 | 4.40 | 4.27 | 4.39 | 4.39 | 2.09% | 1,412,000 |
| Apr 15, 2026 | 4.36 | 4.38 | 4.26 | 4.30 | 4.30 | - | 886,000 |
| Apr 14, 2026 | 4.28 | 4.34 | 4.26 | 4.30 | 4.30 | 1.42% | 714,000 |
| Apr 13, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 0.47% | 713,000 |
| Apr 10, 2026 | 4.37 | 4.37 | 4.21 | 4.22 | 4.22 | -1.40% | 909,000 |
| Apr 9, 2026 | 4.31 | 4.32 | 4.21 | 4.28 | 4.28 | -2.28% | 827,383 |
| Apr 8, 2026 | 4.11 | 4.41 | 4.23 | 4.38 | 4.38 | 7.09% | 2,990,000 |
| Apr 2, 2026 | 4.27 | 4.27 | 4.08 | 4.09 | 4.09 | -4.22% | 1,481,000 |
| Apr 1, 2026 | 4.08 | 4.28 | 4.02 | 4.27 | 4.27 | 7.83% | 3,101,000 |
| Mar 31, 2026 | 4.03 | 4.06 | 3.92 | 3.96 | 3.96 | - | 2,034,682 |
| Mar 30, 2026 | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -2.46% | 1,841,000 |
| Mar 27, 2026 | 4.09 | 4.14 | 4.05 | 4.06 | 4.06 | -1.22% | 1,938,000 |
| Mar 26, 2026 | 4.27 | 4.30 | 4.11 | 4.11 | 4.11 | -4.42% | 1,976,000 |
| Mar 25, 2026 | 4.27 | 4.35 | 4.25 | 4.30 | 4.30 | 1.90% | 1,218,000 |
| Mar 24, 2026 | 4.18 | 4.26 | 4.08 | 4.22 | 4.22 | 0.96% | 1,875,000 |
| Mar 23, 2026 | 4.26 | 4.26 | 4.13 | 4.18 | 4.18 | -2.79% | 2,409,000 |
| Mar 20, 2026 | 4.45 | 4.45 | 4.30 | 4.30 | 4.30 | -4.02% | 1,356,000 |
| Mar 19, 2026 | 4.41 | 4.49 | 4.41 | 4.48 | 4.48 | 0.22% | 975,000 |
| Mar 18, 2026 | 4.62 | 4.62 | 4.47 | 4.47 | 4.47 | -1.32% | 1,209,200 |
| Mar 17, 2026 | 4.55 | 4.59 | 4.50 | 4.53 | 4.53 | 0.22% | 651,000 |
| Mar 16, 2026 | 4.42 | 4.53 | 4.33 | 4.52 | 4.52 | 2.26% | 1,647,000 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.39 | 4.42 | 4.42 | -1.78% | 1,502,000 |
| Mar 12, 2026 | 4.42 | 4.57 | 4.42 | 4.50 | 4.50 | 1.81% | 1,284,000 |
| Mar 11, 2026 | 4.42 | 4.56 | 4.39 | 4.42 | 4.42 | 0.91% | 1,870,000 |
| Mar 10, 2026 | 4.20 | 4.40 | 4.20 | 4.38 | 4.38 | 2.82% | 1,579,900 |
| 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 |