ETHK Labs Inc. (HKG:1931)
Hong Kong
· Delayed Price · Currency is HKD 0.940
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
ETHK Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | - | 523,000 |
| Apr 28, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -6.00% | 1,015,000 |
| Apr 27, 2026 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 926,000 |
| Apr 24, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 764,000 |
| Apr 23, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | - | 814,400 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -2.80% | 1,529,000 |
| Apr 21, 2026 | 1.11 | 1.14 | 1.05 | 1.07 | 1.07 | -3.60% | 2,050,000 |
| Apr 20, 2026 | 1.04 | 1.13 | 1.04 | 1.11 | 1.11 | 3.74% | 1,486,000 |
| Apr 17, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | - | 370,000 |
| Apr 16, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 446,000 |
| Apr 15, 2026 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | - | 603,000 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 1,455,000 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.02 | 1.10 | 1.10 | -5.98% | 2,331,000 |
| Apr 10, 2026 | 1.09 | 1.20 | 1.09 | 1.17 | 1.17 | 6.36% | 1,624,000 |
| Apr 9, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -3.51% | 567,000 |
| Apr 8, 2026 | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 614,000 |
| Apr 2, 2026 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 311,000 |
| Apr 1, 2026 | 1.10 | 1.16 | 1.08 | 1.13 | 1.13 | 5.61% | 1,146,000 |
| Mar 31, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | - | 760,000 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -3.60% | 952,000 |
| Mar 27, 2026 | 1.07 | 1.14 | 1.01 | 1.11 | 1.11 | -0.89% | 642,000 |
| Mar 26, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 626,000 |
| Mar 25, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 458,000 |
| Mar 24, 2026 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 702,000 |
| Mar 23, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | -3.45% | 1,238,000 |
| Mar 20, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 398,000 |
| Mar 19, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -5.00% | 1,646,000 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 936,000 |
| Mar 17, 2026 | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | 3.39% | 1,386,000 |
| Mar 16, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 937,000 |
| Mar 13, 2026 | 1.23 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 1,475,000 |
| Mar 12, 2026 | 1.20 | 1.24 | 1.18 | 1.23 | 1.23 | 2.50% | 1,896,000 |
| Mar 11, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | - | 880,000 |
| Mar 10, 2026 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 4.35% | 2,183,000 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -5.74% | 2,567,000 |
| Mar 6, 2026 | 1.18 | 1.26 | 1.16 | 1.22 | 1.22 | 3.39% | 3,970,000 |
| Mar 5, 2026 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | 6.31% | 1,923,000 |
| Mar 4, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,656,000 |
| Mar 3, 2026 | 1.11 | 1.17 | 1.09 | 1.11 | 1.11 | -0.89% | 3,728,000 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -5.88% | 2,649,000 |
| Feb 27, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 3.48% | 1,602,000 |
| Feb 26, 2026 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 1,636,000 |
| Feb 25, 2026 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 3,743,000 |
| Feb 24, 2026 | 1.24 | 1.25 | 1.15 | 1.16 | 1.16 | -7.20% | 3,882,000 |
| Feb 23, 2026 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 4.17% | 2,439,000 |
| Feb 20, 2026 | 1.19 | 1.27 | 1.15 | 1.20 | 1.20 | 3.45% | 3,998,000 |
| Feb 16, 2026 | 1.16 | 1.18 | 1.09 | 1.16 | 1.16 | - | 1,862,000 |
| Feb 13, 2026 | 1.31 | 1.40 | 1.14 | 1.16 | 1.16 | -11.45% | 26,252,000 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.30 | 1.31 | 1.31 | -9.03% | 3,481,000 |
| Feb 11, 2026 | 1.40 | 1.53 | 1.26 | 1.44 | 1.44 | 3.60% | 6,408,000 |
| Feb 10, 2026 | 1.35 | 1.48 | 1.35 | 1.39 | 1.39 | 2.21% | 3,897,000 |
| Feb 9, 2026 | 1.24 | 1.40 | 1.22 | 1.36 | 1.36 | 14.29% | 6,052,000 |
| Feb 6, 2026 | 1.28 | 1.37 | 1.14 | 1.19 | 1.19 | -7.03% | 7,492,500 |
| Feb 5, 2026 | 1.30 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 1,476,000 |
| Feb 4, 2026 | 1.28 | 1.32 | 1.23 | 1.30 | 1.30 | 1.56% | 2,651,000 |
| Feb 3, 2026 | 1.50 | 1.53 | 1.27 | 1.28 | 1.28 | -14.09% | 10,624,000 |
| Feb 2, 2026 | 1.47 | 1.49 | 1.41 | 1.49 | 1.49 | 2.05% | 3,150,000 |
| Jan 30, 2026 | 1.56 | 1.56 | 1.45 | 1.46 | 1.46 | -6.41% | 7,820,000 |
| Jan 29, 2026 | 1.81 | 1.81 | 1.54 | 1.56 | 1.56 | -12.36% | 15,755,000 |
| Jan 28, 2026 | 1.84 | 1.94 | 1.56 | 1.78 | 1.78 | 11.25% | 23,287,000 |
| Jan 27, 2026 | 1.87 | 1.87 | 1.40 | 1.60 | 1.60 | -14.44% | 21,457,000 |
| Jan 26, 2026 | 1.82 | 1.94 | 1.65 | 1.87 | 1.87 | 3.89% | 11,599,000 |
| Jan 23, 2026 | 1.98 | 1.98 | 1.73 | 1.80 | 1.80 | -5.26% | 5,429,000 |
| Jan 22, 2026 | 2.00 | 2.01 | 1.86 | 1.90 | 1.90 | -5.00% | 2,612,000 |
| Jan 21, 2026 | 2.01 | 2.02 | 1.92 | 2.00 | 2.00 | -0.50% | 992,000 |
| Jan 20, 2026 | 2.16 | 2.16 | 1.98 | 2.01 | 2.01 | -5.19% | 2,839,000 |
| Jan 19, 2026 | 2.18 | 2.20 | 2.06 | 2.12 | 2.12 | -2.75% | 2,441,000 |
| Jan 16, 2026 | 2.21 | 2.22 | 2.12 | 2.18 | 2.18 | - | 1,483,000 |
| Jan 15, 2026 | 2.50 | 2.50 | 2.13 | 2.18 | 2.18 | -12.80% | 8,888,000 |
| Jan 14, 2026 | 2.45 | 2.61 | 2.36 | 2.50 | 2.50 | 2.04% | 4,738,000 |
| Jan 13, 2026 | 2.43 | 2.68 | 2.37 | 2.45 | 2.45 | 2.51% | 4,874,000 |
| Jan 12, 2026 | 2.36 | 2.47 | 2.20 | 2.39 | 2.39 | 2.58% | 2,682,000 |
| Jan 9, 2026 | 2.45 | 2.48 | 2.27 | 2.33 | 2.33 | -3.72% | 2,090,600 |
| Jan 8, 2026 | 2.50 | 2.53 | 2.39 | 2.42 | 2.42 | -3.20% | 846,000 |
| Jan 7, 2026 | 2.38 | 2.55 | 2.37 | 2.50 | 2.50 | 5.04% | 912,000 |
| Jan 6, 2026 | 2.48 | 2.49 | 2.26 | 2.38 | 2.38 | -0.83% | 1,186,000 |
| Jan 5, 2026 | 2.49 | 2.63 | 2.38 | 2.40 | 2.40 | -4.00% | 2,045,000 |
| Jan 2, 2026 | 2.69 | 2.80 | 2.38 | 2.50 | 2.50 | -4.58% | 2,451,000 |
| Dec 31, 2025 | 2.74 | 2.75 | 2.53 | 2.62 | 2.62 | -2.60% | 1,524,000 |
| Dec 30, 2025 | 2.64 | 2.98 | 2.46 | 2.69 | 2.69 | 3.46% | 3,950,000 |
| Dec 29, 2025 | 2.22 | 2.75 | 2.22 | 2.60 | 2.60 | 17.12% | 4,645,000 |
| Dec 24, 2025 | 2.37 | 2.37 | 1.98 | 2.22 | 2.22 | -7.88% | 5,300,155 |
| Dec 23, 2025 | 2.70 | 2.75 | 2.17 | 2.41 | 2.41 | -5.86% | 4,988,000 |
| Dec 22, 2025 | 2.83 | 2.83 | 2.28 | 2.56 | 2.56 | -8.24% | 5,609,102 |
| Dec 19, 2025 | 3.26 | 3.27 | 2.71 | 2.79 | 2.79 | -14.68% | 2,927,000 |
| Dec 18, 2025 | 3.86 | 3.86 | 3.15 | 3.27 | 3.27 | -15.06% | 1,604,000 |
| Dec 17, 2025 | 3.97 | 4.02 | 3.85 | 3.85 | 3.85 | -3.75% | 374,000 |
| Dec 16, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 258,000 |
| Dec 15, 2025 | 3.90 | 4.11 | 3.90 | 4.02 | 4.02 | 0.75% | 376,000 |
| Dec 12, 2025 | 4.06 | 4.25 | 3.94 | 3.99 | 3.99 | -1.48% | 495,000 |
| Dec 11, 2025 | 4.51 | 4.51 | 4.00 | 4.05 | 4.05 | -10.20% | 1,203,000 |
| Dec 10, 2025 | 5.01 | 5.01 | 4.47 | 4.51 | 4.51 | -7.58% | 1,944,000 |
| Dec 9, 2025 | 5.17 | 5.38 | 4.65 | 4.88 | 4.88 | -5.61% | 2,329,000 |
| Dec 8, 2025 | 5.61 | 5.61 | 5.14 | 5.17 | 5.17 | -7.68% | 2,673,000 |
| Dec 5, 2025 | 5.61 | 5.68 | 5.54 | 5.60 | 5.60 | -0.88% | 2,346,000 |
| Dec 4, 2025 | 5.50 | 5.92 | 5.50 | 5.65 | 5.65 | 2.36% | 2,331,000 |
| Dec 3, 2025 | 5.64 | 5.64 | 5.38 | 5.52 | 5.52 | -1.43% | 515,000 |
| Dec 2, 2025 | 5.69 | 5.71 | 5.53 | 5.60 | 5.60 | 0.90% | 936,000 |
| Dec 1, 2025 | 6.30 | 6.30 | 5.50 | 5.55 | 5.55 | -15.01% | 2,720,000 |
| Nov 28, 2025 | 6.54 | 6.59 | 6.36 | 6.53 | 6.53 | 0.93% | 2,702,000 |