China Boton Group Company Limited (HKG:3318)
Hong Kong
· Delayed Price · Currency is HKD 1.220
+0.010 (0.83%)
Apr 29, 2026, 3:58 PM HKT
China Boton Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.21 | 1.27 | 1.13 | 1.22 | 1.22 | 0.83% | 611,048 |
| Apr 28, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -5.47% | 132,000 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 292,000 |
| Apr 24, 2026 | 1.30 | 1.39 | 1.25 | 1.30 | 1.30 | - | 308,000 |
| Apr 23, 2026 | 1.38 | 1.43 | 1.26 | 1.30 | 1.30 | -5.80% | 806,000 |
| Apr 22, 2026 | 1.51 | 1.51 | 1.37 | 1.38 | 1.38 | -12.10% | 398,000 |
| Apr 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Apr 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Apr 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Apr 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Apr 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,000 |
| Apr 14, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.61% | 140,000 |
| Apr 13, 2026 | 1.42 | 1.66 | 1.42 | 1.66 | 1.66 | 6.41% | 548,000 |
| Apr 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Apr 8, 2026 | 1.49 | 1.60 | 1.49 | 1.58 | 1.58 | 5.33% | 68,000 |
| Apr 2, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -3.23% | 138,000 |
| Apr 1, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | 3.33% | 50,099 |
| Mar 31, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -6.25% | 86,000 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 26, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 186,000 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 60,000 |
| Mar 24, 2026 | 1.68 | 1.77 | 1.65 | 1.71 | 1.71 | 0.59% | 284,000 |
| Mar 23, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -6.59% | 172,000 |
| Mar 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.70% | 8,000 |
| Mar 19, 2026 | 1.82 | 1.89 | 1.80 | 1.89 | 1.89 | 3.28% | 112,000 |
| Mar 18, 2026 | 1.92 | 1.92 | 1.80 | 1.83 | 1.83 | -3.68% | 284,000 |
| Mar 17, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | - | 34,000 |
| Mar 16, 2026 | 1.92 | 1.92 | 1.86 | 1.90 | 1.90 | 1.06% | 58,000 |
| Mar 13, 2026 | 1.97 | 1.97 | 1.86 | 1.88 | 1.88 | -2.08% | 50,000 |
| Mar 12, 2026 | 1.90 | 1.94 | 1.82 | 1.92 | 1.92 | 2.13% | 458,000 |
| Mar 11, 2026 | 1.88 | 2.04 | 1.79 | 1.88 | 1.88 | 0.53% | 1,102,000 |
| Mar 10, 2026 | 1.88 | 1.89 | 1.78 | 1.87 | 1.87 | 2.19% | 276,000 |
| 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 |