China Boton Group Company Limited (HKG:3318)
Hong Kong
· Delayed Price · Currency is HKD 1.880
+0.050 (2.73%)
Mar 10, 2026, 1:52 PM HKT
China Boton Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | - | 2.73% | 30,000 |
| Mar 9, 2026 | 1.90 | 1.90 | 1.81 | 1.83 | 1.83 | -1.08% | 112,000 |
| Mar 6, 2026 | 1.80 | 1.86 | 1.78 | 1.85 | 1.85 | 2.78% | 644,000 |
| Mar 5, 2026 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 2.86% | 270,000 |
| Mar 4, 2026 | 1.78 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 110,000 |
| Mar 3, 2026 | 1.75 | 1.81 | 1.68 | 1.74 | 1.74 | -0.57% | 166,000 |
| Mar 2, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 2.34% | 138,000 |
| Feb 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 20,000 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,000 |
| Feb 25, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | -1.16% | 96,000 |
| Feb 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 6,000 |
| Feb 23, 2026 | 1.70 | 1.80 | 1.70 | 1.73 | 1.73 | 1.17% | 190,000 |
| Feb 20, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -2.29% | 26,000 |
| Feb 16, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 4.17% | 256,000 |
| Feb 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 60,000 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 72,000 |
| Feb 11, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | - | 42,000 |
| Feb 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Feb 9, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 1.20% | 60,000 |
| Feb 6, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 184,000 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.68 | 1.68 | 1.68 | -4.00% | 328,000 |
| Feb 4, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 2.94% | 10,000 |
| Feb 3, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -2.86% | 474,000 |
| Feb 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Jan 30, 2026 | 1.73 | 1.80 | 1.70 | 1.80 | 1.80 | 4.65% | 232,000 |
| Jan 29, 2026 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | -1.71% | 188,000 |
| Jan 28, 2026 | 1.78 | 1.83 | 1.75 | 1.75 | 1.75 | -3.31% | 376,000 |
| Jan 27, 2026 | 1.80 | 1.82 | 1.75 | 1.81 | 1.81 | -2.69% | 104,000 |
| Jan 26, 2026 | 1.72 | 1.86 | 1.71 | 1.86 | 1.86 | 8.14% | 304,000 |
| Jan 23, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 70,000 |
| Jan 22, 2026 | 1.70 | 1.75 | 1.66 | 1.70 | 1.70 | -1.16% | 362,150 |
| Jan 21, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 240,000 |
| Jan 20, 2026 | 1.70 | 1.90 | 1.70 | 1.78 | 1.78 | 4.71% | 790,000 |
| Jan 19, 2026 | 1.73 | 1.75 | 1.68 | 1.70 | 1.70 | 2.41% | 350,000 |
| Jan 16, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | - | 152,000 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -2.92% | 646,000 |
| Jan 14, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | - | 236,000 |
| Jan 13, 2026 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | - | 176,000 |
| Jan 12, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 1.18% | 242,000 |
| Jan 9, 2026 | 1.63 | 1.72 | 1.63 | 1.69 | 1.69 | 1.81% | 128,000 |
| Jan 8, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -1.78% | 238,000 |
| Jan 7, 2026 | 1.73 | 1.78 | 1.69 | 1.69 | 1.69 | -2.31% | 660,000 |
| Jan 6, 2026 | 1.74 | 1.74 | 1.62 | 1.73 | 1.73 | -2.26% | 524,000 |
| Jan 5, 2026 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | -1.67% | 266,000 |
| Jan 2, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.05% | 130,000 |
| Dec 31, 2025 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.26% | 164,000 |
| Dec 30, 2025 | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | 0.57% | 420,000 |
| Dec 29, 2025 | 1.75 | 1.80 | 1.72 | 1.76 | 1.76 | 0.57% | 325,046 |
| Dec 24, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | - | 172,000 |
| Dec 23, 2025 | 1.75 | 1.82 | 1.74 | 1.75 | 1.75 | - | 150,000 |
| Dec 22, 2025 | 1.78 | 1.82 | 1.74 | 1.75 | 1.75 | -4.37% | 198,000 |
| Dec 19, 2025 | 1.86 | 1.90 | 1.83 | 1.83 | 1.83 | -3.17% | 400,000 |
| Dec 18, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | - | 478,000 |
| Dec 17, 2025 | 1.73 | 1.90 | 1.69 | 1.89 | 1.89 | 6.78% | 818,000 |
| Dec 16, 2025 | 1.83 | 1.83 | 1.72 | 1.77 | 1.77 | -4.32% | 610,000 |
| Dec 15, 2025 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | -1.60% | 60,000 |
| Dec 12, 2025 | 1.87 | 1.94 | 1.81 | 1.88 | 1.88 | -1.05% | 586,000 |
| Dec 11, 2025 | 2.10 | 2.10 | 1.84 | 1.90 | 1.90 | -9.09% | 1,706,000 |
| Dec 10, 2025 | 2.80 | 2.80 | 2.00 | 2.09 | 2.09 | 16.11% | 11,553,000 |
| Dec 5, 2025 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | - | 52,000 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 168,000 |
| Dec 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 4,000 |
| Dec 2, 2025 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | - | 520,000 |
| Dec 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 50,000 |
| Nov 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 6,000 |
| Nov 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 26, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 6,000 |
| Nov 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Nov 24, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 98,000 |
| Nov 21, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 10,000 |
| Nov 20, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 26,000 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 28,000 |
| Nov 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,000 |
| Nov 17, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | - | 44,000 |
| Nov 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | 2,000 |
| Nov 13, 2025 | 1.75 | 1.75 | 1.75 | 1.74 | 1.74 | 0.58% | 6,000 |
| Nov 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 28,000 |
| Nov 11, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 50,000 |
| Nov 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | 104,000 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 10,000 |
| Nov 5, 2025 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 2.30% | 46,000 |
| Nov 4, 2025 | 1.77 | 1.77 | 1.76 | 1.74 | 1.74 | -0.57% | 58,000 |
| Nov 3, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -3.85% | 16,000 |
| Oct 31, 2025 | 1.76 | 1.99 | 1.74 | 1.82 | 1.82 | 1.68% | 246,000 |
| Oct 30, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 54,000 |
| Oct 28, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 14,000 |
| Oct 27, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 44,000 |
| Oct 24, 2025 | 2.00 | 2.07 | 1.85 | 1.85 | 1.85 | - | 70,000 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 22, 2025 | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -0.54% | 112,000 |
| Oct 21, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 76,000 |
| Oct 20, 2025 | 1.82 | 1.86 | 1.75 | 1.86 | 1.86 | 5.08% | 190,000 |
| Oct 17, 2025 | 1.82 | 1.82 | 1.74 | 1.77 | 1.77 | -4.32% | 98,000 |
| Oct 16, 2025 | 1.87 | 1.89 | 1.86 | 1.85 | 1.85 | -0.54% | 54,000 |
| Oct 15, 2025 | 1.85 | 1.93 | 1.78 | 1.86 | 1.86 | 1.64% | 138,000 |
| Oct 14, 2025 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -1.08% | 24,000 |
| Oct 13, 2025 | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -1.60% | 208,000 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.80 | 1.88 | 1.88 | - | 354,000 |
| Oct 9, 2025 | 1.92 | 1.94 | 1.80 | 1.88 | 1.88 | -4.08% | 422,000 |