Skip to main content
Jakota Capital (Holding) Group (HKG:1468)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0860
-0.0030 (-3.37%)
At close: Mar 10, 2026

HKG:1468 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.090.090.070.090.09-3.37%15,710,000
Mar 9, 20260.090.090.060.090.09-1.11%35,620,000
Mar 6, 20260.090.090.090.090.09-2.17%4,790,000
Mar 5, 20260.090.100.090.090.096.98%2,897,000
Mar 4, 20260.090.090.090.090.09-2.27%1,100,000
Mar 3, 20260.090.090.080.090.092.33%2,740,000
Mar 2, 20260.090.100.090.090.09-8.51%5,754,000
Feb 27, 20260.100.100.090.090.09-5.05%3,632,000
Feb 26, 20260.100.100.100.100.10-1.98%1,480,000
Feb 25, 20260.100.100.100.100.10-0.98%2,430,000
Feb 24, 20260.100.100.100.100.10-1.92%4,350,000
Feb 23, 20260.100.110.100.100.102.97%1,961,000
Feb 20, 20260.100.100.100.100.10-3.81%2,100,000
Feb 16, 20260.100.110.100.110.112.94%200,000
Feb 13, 20260.100.110.100.100.10-5.56%5,652,478
Feb 12, 20260.110.110.110.110.11-1,970,000
Feb 11, 20260.110.110.110.110.111.89%1,240,000
Feb 10, 20260.110.110.110.110.11-0.93%1,880,000
Feb 9, 20260.110.110.100.110.111.90%3,577,000
Feb 6, 20260.110.110.100.110.11-2.78%1,280,000
Feb 5, 20260.100.110.100.110.113.85%2,260,000
Feb 4, 20260.100.110.100.100.10-3.70%2,740,000
Feb 3, 20260.110.110.100.110.11-2,630,000
Feb 2, 20260.110.110.110.110.11-5.26%3,190,000
Jan 30, 20260.120.120.110.110.110.88%3,260,000
Jan 29, 20260.120.120.110.110.11-5.04%4,190,000
Jan 28, 20260.110.120.110.120.121.71%2,220,000
Jan 27, 20260.110.120.110.120.123.54%2,143,000
Jan 26, 20260.110.120.110.110.11-5.83%2,950,000
Jan 23, 20260.120.120.120.120.12-1,998,000
Jan 22, 20260.120.120.120.120.12-1,220,000
Jan 21, 20260.120.130.120.120.120.84%2,150,074
Jan 20, 20260.110.120.110.120.124.39%2,280,000
Jan 19, 20260.120.130.110.110.11-7.32%4,160,000
Jan 16, 20260.120.130.120.120.12-1.60%1,992,000
Jan 15, 20260.120.130.120.130.130.81%740,000
Jan 14, 20260.120.130.120.120.12-0.80%4,091,000
Jan 13, 20260.120.130.120.130.134.17%2,836,000
Jan 12, 20260.130.130.110.120.12-4.00%4,040,000
Jan 9, 20260.120.130.120.130.132.46%3,772,000
Jan 8, 20260.130.130.120.120.12-4.69%9,831,000
Jan 7, 20260.130.130.130.130.13-1.54%1,950,000
Jan 6, 20260.130.140.130.130.13-3.70%3,550,000
Jan 5, 20260.140.140.140.140.14-0.74%1,360,000
Jan 2, 20260.130.140.130.140.146.25%2,440,000
Dec 31, 20250.130.130.130.130.131.59%5,420,000
Dec 30, 20250.130.140.130.130.134.13%7,434,019
Dec 29, 20250.130.130.120.120.12-3.97%1,420,000
Dec 24, 20250.120.130.120.130.132.44%1,010,000
Dec 23, 20250.130.130.120.120.12-4.65%3,410,000
Dec 22, 20250.130.140.130.130.13-7.19%4,360,000
Dec 19, 20250.140.140.140.140.14-0.71%460,000
Dec 18, 20250.140.140.140.140.142.19%1,430,000
Dec 17, 20250.140.140.130.140.141.48%2,011,000
Dec 16, 20250.130.140.130.140.14-2.88%1,755,000
Dec 15, 20250.140.140.130.140.14-0.71%2,210,000
Dec 12, 20250.140.140.140.140.141.45%2,220,400
Dec 11, 20250.140.140.140.140.141.47%1,120,000
Dec 10, 20250.130.140.130.140.14-1,870,000
Dec 9, 20250.140.150.140.140.14-1.45%2,750,000
Dec 8, 20250.140.140.140.140.14-2.82%618,000
Dec 5, 20250.140.140.140.140.14-1.39%1,760,000
Dec 4, 20250.140.140.130.140.142.86%1,240,000
Dec 3, 20250.150.150.140.140.14-3.45%1,800,000
Dec 2, 20250.150.150.140.150.15-3.97%1,380,000
Dec 1, 20250.150.150.140.150.152.03%1,790,000
Nov 28, 20250.150.150.140.150.15-760,000
Nov 27, 20250.150.150.150.150.150.68%940,000
Nov 26, 20250.140.150.140.150.152.80%1,970,000
Nov 25, 20250.140.150.140.140.14-2.72%1,480,000
Nov 24, 20250.140.150.140.150.150.68%1,970,000
Nov 21, 20250.150.150.140.150.15-2.01%2,520,000
Nov 20, 20250.150.150.150.150.15-0.67%1,590,000
Nov 19, 20250.150.160.150.150.15-1.96%900,000
Nov 18, 20250.160.160.150.150.15-7.27%6,552,000
Nov 17, 20250.170.170.160.170.17-4.07%5,550,000
Nov 14, 20250.170.190.170.170.172.38%9,202,000
Nov 13, 20250.170.180.170.170.17-5.08%5,455,000
Nov 12, 20250.180.180.170.180.181.14%4,160,000
Nov 11, 20250.190.190.170.180.18-6.91%7,190,000
Nov 10, 20250.170.210.170.190.195.62%31,212,000
Nov 7, 20250.160.180.160.180.1813.38%15,662,000
Nov 6, 20250.170.170.160.160.16-5.99%10,850,000
Nov 5, 20250.140.180.130.170.1719.29%30,066,000
Nov 4, 20250.140.160.140.140.14-1.41%14,654,000
Nov 3, 20250.150.150.140.140.14-4.70%8,530,000
Oct 31, 20250.150.150.150.150.15-2.61%10,060,000
Oct 30, 20250.160.170.150.150.15-3.77%5,112,000
Oct 28, 20250.180.180.150.160.16-11.17%16,125,600
Oct 27, 20250.180.180.180.180.181.13%3,430,000
Oct 24, 20250.180.180.180.180.18-1.67%1,565,000
Oct 23, 20250.180.190.180.180.18-2,730,000
Oct 22, 20250.190.190.180.180.18-2.17%1,370,000
Oct 21, 20250.190.190.180.180.180.55%2,860,000
Oct 20, 20250.190.190.180.180.18-2,320,000
Oct 17, 20250.190.190.180.180.18-6.63%8,650,000
Oct 16, 20250.190.200.190.200.200.51%3,939,000
Oct 15, 20250.200.200.190.200.202.63%3,640,000
Oct 14, 20250.190.200.190.190.19-1.04%8,120,000
Oct 13, 20250.200.200.190.190.19-3.03%6,910,000