Skip to main content
Inkeverse Group Limited (HKG:3700)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.740
+0.070 (10.45%)
Mar 10, 2026, 2:35 PM HKT

Inkeverse Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.670.700.670.68-1.49%115,000
Mar 9, 20260.710.710.650.670.67-5.63%1,131,000
Mar 6, 20260.670.720.670.710.712.90%1,169,000
Mar 5, 20260.730.740.680.690.69-2.82%1,727,000
Mar 4, 20260.730.730.690.710.71-2.74%2,367,000
Mar 3, 20260.720.740.700.730.731.39%2,063,000
Mar 2, 20260.730.740.710.720.72-1.37%2,251,000
Feb 27, 20260.880.890.730.730.73-17.05%16,880,000
Feb 26, 20260.850.890.840.880.884.76%983,000
Feb 25, 20260.830.850.830.840.841.20%204,000
Feb 24, 20260.830.830.820.830.83-378,000
Feb 23, 20260.880.880.800.830.83-3.49%975,000
Feb 20, 20260.900.900.850.860.86-4.44%101,000
Feb 16, 20260.890.910.880.900.90-293,000
Feb 13, 20260.890.900.850.900.903.45%241,000
Feb 12, 20260.870.890.840.870.871.16%559,000
Feb 11, 20260.850.870.840.860.864.88%289,000
Feb 10, 20260.840.840.810.820.821.23%789,000
Feb 9, 20260.830.840.810.810.81-1.22%486,000
Feb 6, 20260.820.850.810.820.82-2.38%643,000
Feb 5, 20260.850.860.830.840.84-486,000
Feb 4, 20260.850.850.830.840.84-1.18%557,400
Feb 3, 20260.860.870.840.850.85-423,000
Feb 2, 20260.880.880.850.850.85-3.41%546,000
Jan 30, 20260.860.910.860.880.881.15%399,000
Jan 29, 20260.850.920.830.870.872.35%1,554,000
Jan 28, 20260.870.890.820.850.85-1,280,000
Jan 27, 20260.900.910.840.850.85-3.41%3,666,000
Jan 26, 20260.970.970.790.880.88-9.28%7,921,000
Jan 23, 20260.971.000.960.970.97-846,000
Jan 22, 20260.960.980.960.970.971.04%322,000
Jan 21, 20260.980.980.950.960.96-2.04%1,541,000
Jan 20, 20260.991.000.980.980.98-2.00%1,145,000
Jan 19, 20260.991.010.981.001.001.01%1,740,000
Jan 16, 20261.021.050.980.990.99-5.71%5,113,000
Jan 15, 20261.051.051.021.051.05-0.94%1,044,000
Jan 14, 20261.061.101.031.061.062.91%3,425,000
Jan 13, 20261.101.131.031.031.03-5.50%17,133,000
Jan 12, 20261.091.111.051.091.090.93%30,880,000
Jan 9, 20261.081.101.071.081.08-0.92%564,000
Jan 8, 20261.071.091.071.091.091.87%116,000
Jan 7, 20261.081.111.071.071.07-1,640,000
Jan 6, 20261.091.101.061.071.07-0.93%1,118,000
Jan 5, 20261.081.101.041.081.08-0.92%2,237,000
Jan 2, 20261.111.121.081.091.09-0.91%707,000
Dec 31, 20251.101.121.091.101.100.92%1,919,000
Dec 30, 20251.071.111.041.091.090.93%7,673,000
Dec 29, 20251.021.121.011.081.084.85%4,946,000
Dec 24, 20251.011.051.011.031.031.98%652,290
Dec 23, 20251.001.031.001.011.011.00%1,081,000
Dec 22, 20251.001.021.001.001.00-0.99%857,000
Dec 19, 20250.951.020.951.011.017.45%3,085,000
Dec 18, 20250.980.990.940.940.94-3.09%991,000
Dec 17, 20250.970.980.970.970.97-1.02%413,000
Dec 16, 20250.981.010.970.980.981.03%1,095,000
Dec 15, 20250.980.990.970.970.97-1.02%496,000
Dec 12, 20250.981.000.970.980.981.03%401,000
Dec 11, 20250.981.000.960.970.97-673,000
Dec 10, 20250.981.010.970.970.97-647,000
Dec 9, 20250.981.000.970.970.97-3.00%535,000
Dec 8, 20251.001.000.961.001.001.01%1,333,000
Dec 5, 20250.991.010.990.990.99-1.00%149,000
Dec 4, 20250.991.030.991.001.001.01%693,000
Dec 3, 20251.021.030.990.990.99-3.88%667,000
Dec 2, 20251.001.051.001.031.031.98%549,000
Dec 1, 20251.001.031.001.011.011.00%399,000
Nov 28, 20251.041.041.001.001.00-388,000
Nov 27, 20251.011.041.001.001.001.01%852,000
Nov 26, 20250.981.010.980.990.99-1,726,000
Nov 25, 20250.971.000.970.990.99-582,000
Nov 24, 20250.960.990.950.990.992.06%431,917
Nov 21, 20250.951.000.950.970.97-1.02%1,188,000
Nov 20, 20250.951.000.950.980.983.16%4,055,000
Nov 19, 20250.950.960.940.950.95-2.06%808,000
Nov 18, 20250.991.000.950.970.97-2.02%2,364,000
Nov 17, 20250.991.020.990.990.991.02%1,173,000
Nov 14, 20251.031.040.970.980.98-6.67%3,877,000
Nov 13, 20251.041.061.031.051.050.96%414,000
Nov 12, 20251.031.071.031.041.04-0.95%582,000
Nov 11, 20251.021.061.021.051.053.96%1,052,000
Nov 10, 20251.041.091.011.011.01-2.88%3,955,000
Nov 7, 20251.051.081.041.041.04-1,152,000
Nov 6, 20251.091.101.031.041.04-3.70%1,469,000
Nov 5, 20251.101.111.071.081.08-2.70%1,522,600
Nov 4, 20251.091.121.091.111.111.83%2,438,000
Nov 3, 20251.051.121.051.091.093.81%2,411,000
Oct 31, 20251.071.081.051.051.05-3.67%837,000
Oct 30, 20251.101.101.071.091.09-2,492,700
Oct 28, 20251.071.101.061.091.092.83%1,243,000
Oct 27, 20251.061.081.041.061.060.95%1,816,000
Oct 24, 20251.021.061.021.051.052.94%2,615,000
Oct 23, 20251.011.021.001.021.020.99%862,000
Oct 22, 20251.021.031.001.011.01-1,127,000
Oct 21, 20251.011.041.011.011.011.00%1,464,000
Oct 20, 20251.031.041.001.001.00-3,268,800
Oct 17, 20251.081.081.001.001.00-7.41%3,583,566
Oct 16, 20251.091.091.071.081.08-0.92%1,900,000
Oct 15, 20251.111.111.071.091.09-0.91%4,811,000
Oct 14, 20251.171.181.091.101.10-5.17%3,474,841
Oct 13, 20251.141.191.121.161.16-4.13%3,306,000