Skip to main content
Jakota Capital (Holding) Group (HKG:1468)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0650
0.00 (0.00%)
Apr 29, 2026, 3:39 PM HKT

HKG:1468 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.060.070.07-761,000
Apr 28, 20260.060.070.060.070.071.56%4,414,000
Apr 27, 20260.060.060.060.060.06-580,000
Apr 24, 20260.060.060.060.060.06-1.54%2,120,000
Apr 23, 20260.060.070.060.070.07-2.99%1,000,000
Apr 22, 20260.070.070.070.070.07-1,300,000
Apr 21, 20260.070.070.070.070.07-1.47%920,000
Apr 20, 20260.070.070.070.070.071.49%5,290,000
Apr 17, 20260.070.070.060.070.073.08%1,030,000
Apr 16, 20260.060.070.060.070.07-2.99%2,032,000
Apr 15, 20260.070.070.060.070.07-1.47%3,030,000
Apr 14, 20260.070.070.060.070.071.49%2,860,000
Apr 13, 20260.080.080.060.070.07-8.22%10,280,000
Apr 10, 20260.070.090.070.070.075.80%38,848,000
Apr 9, 20260.070.070.070.070.072.99%7,360,000
Apr 8, 20260.070.070.070.070.07-1,290,000
Apr 2, 20260.070.070.060.070.07-2.90%1,920,000
Apr 1, 20260.070.070.070.070.071.47%1,060,000
Mar 31, 20260.070.070.060.070.07-1,510,000
Mar 30, 20260.070.070.060.070.071.49%1,940,000
Mar 27, 20260.070.070.070.070.07-2.90%1,510,400
Mar 26, 20260.070.070.070.070.07-1.43%1,880,000
Mar 25, 20260.070.070.070.070.07-2,310,000
Mar 24, 20260.070.070.070.070.07-3,190,000
Mar 23, 20260.070.070.070.070.07-4.11%7,116,000
Mar 20, 20260.070.070.070.070.07-1.35%3,660,000
Mar 19, 20260.070.070.070.070.07-1,440,000
Mar 18, 20260.080.080.070.070.07-5.13%2,420,000
Mar 17, 20260.080.080.070.080.08-7,110,000
Mar 16, 20260.070.080.070.080.08-1.27%4,818,000
Mar 13, 20260.070.080.070.080.082.60%3,680,000
Mar 12, 20260.080.080.070.080.081.32%2,440,000
Mar 11, 20260.080.080.070.080.08-11.63%13,355,000
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