EEKA Fashion Holdings Limited (HKG:3709)
Hong Kong
· Delayed Price · Currency is HKD 6.68
+0.22 (3.41%)
Apr 29, 2026, 4:08 PM HKT
EEKA Fashion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.45 | 6.68 | 6.45 | 6.68 | 6.68 | 3.41% | 678,000 |
| Apr 28, 2026 | 6.51 | 6.51 | 6.42 | 6.46 | 6.46 | -0.92% | 459,498 |
| Apr 27, 2026 | 6.51 | 6.58 | 6.49 | 6.52 | 6.52 | 1.24% | 382,000 |
| Apr 24, 2026 | 6.52 | 6.68 | 6.44 | 6.44 | 6.44 | -1.38% | 486,500 |
| Apr 23, 2026 | 6.49 | 6.80 | 6.33 | 6.53 | 6.53 | 0.62% | 1,048,014 |
| Apr 22, 2026 | 6.65 | 6.74 | 6.49 | 6.49 | 6.49 | -2.99% | 992,000 |
| Apr 21, 2026 | 6.49 | 6.89 | 6.49 | 6.69 | 6.69 | 3.72% | 1,159,500 |
| Apr 20, 2026 | 6.60 | 6.75 | 6.38 | 6.45 | 6.45 | -3.30% | 1,000,500 |
| Apr 17, 2026 | 6.63 | 6.85 | 6.47 | 6.67 | 6.67 | 1.06% | 1,184,000 |
| Apr 16, 2026 | 6.39 | 6.80 | 6.39 | 6.60 | 6.60 | 3.12% | 1,483,500 |
| Apr 15, 2026 | 6.37 | 6.55 | 6.25 | 6.40 | 6.40 | 0.95% | 1,181,500 |
| Apr 14, 2026 | 6.30 | 6.50 | 6.16 | 6.34 | 6.34 | 2.92% | 1,558,500 |
| Apr 13, 2026 | 6.85 | 6.85 | 6.15 | 6.16 | 6.16 | -10.07% | 2,791,916 |
| Apr 10, 2026 | 6.19 | 6.90 | 6.15 | 6.85 | 6.85 | 10.66% | 1,852,768 |
| Apr 9, 2026 | 6.32 | 6.32 | 6.06 | 6.19 | 6.19 | -0.80% | 850,000 |
| Apr 8, 2026 | 6.26 | 6.60 | 6.22 | 6.24 | 6.24 | -0.32% | 754,500 |
| Apr 2, 2026 | 6.49 | 6.84 | 6.24 | 6.26 | 6.26 | -2.95% | 949,522 |
| Apr 1, 2026 | 6.70 | 6.71 | 6.43 | 6.45 | 6.45 | -4.87% | 892,500 |
| Mar 31, 2026 | 6.55 | 6.80 | 6.52 | 6.78 | 6.78 | 3.04% | 930,617 |
| Mar 30, 2026 | 6.60 | 6.70 | 6.51 | 6.58 | 6.58 | -1.35% | 725,500 |
| Mar 27, 2026 | 6.57 | 6.78 | 6.57 | 6.67 | 6.67 | 0.91% | 425,500 |
| Mar 26, 2026 | 6.73 | 6.76 | 6.61 | 6.61 | 6.61 | -1.49% | 644,000 |
| Mar 25, 2026 | 6.60 | 6.78 | 6.60 | 6.71 | 6.71 | 1.21% | 381,000 |
| Mar 24, 2026 | 6.60 | 6.66 | 6.50 | 6.63 | 6.63 | 1.84% | 524,000 |
| Mar 23, 2026 | 6.75 | 6.86 | 6.51 | 6.51 | 6.51 | -3.56% | 434,500 |
| Mar 20, 2026 | 6.96 | 6.97 | 6.72 | 6.75 | 6.75 | -2.74% | 920,500 |
| Mar 19, 2026 | 6.95 | 7.02 | 6.89 | 6.94 | 6.94 | -0.72% | 2,331,000 |
| Mar 18, 2026 | 7.08 | 7.17 | 6.92 | 6.99 | 6.99 | 0.58% | 2,721,300 |
| Mar 17, 2026 | 7.00 | 7.10 | 6.95 | 6.95 | 6.95 | - | 2,389,620 |
| Mar 16, 2026 | 6.70 | 7.02 | 6.63 | 6.95 | 6.95 | 3.42% | 2,800,840 |
| Mar 13, 2026 | 6.74 | 6.84 | 6.61 | 6.72 | 6.72 | -1.32% | 2,347,157 |
| Mar 12, 2026 | 6.70 | 6.81 | 6.64 | 6.81 | 6.81 | 0.29% | 1,085,500 |
| Mar 11, 2026 | 6.85 | 6.92 | 6.65 | 6.79 | 6.79 | -1.59% | 888,500 |
| Mar 10, 2026 | 7.10 | 7.21 | 6.81 | 6.90 | 6.90 | -4.56% | 1,215,280 |
| Mar 9, 2026 | 6.72 | 7.23 | 6.65 | 7.23 | 7.23 | 7.27% | 828,772 |
| Mar 6, 2026 | 6.65 | 6.81 | 6.65 | 6.74 | 6.74 | 1.20% | 284,000 |
| Mar 5, 2026 | 7.13 | 7.13 | 6.66 | 6.66 | 6.66 | -2.06% | 552,000 |
| Mar 4, 2026 | 6.80 | 6.80 | 6.56 | 6.80 | 6.80 | 1.04% | 746,423 |
| Mar 3, 2026 | 6.97 | 7.06 | 6.72 | 6.73 | 6.73 | -2.60% | 635,500 |
| Mar 2, 2026 | 6.85 | 7.05 | 6.83 | 6.91 | 6.91 | 0.88% | 1,666,018 |
| Feb 27, 2026 | 6.70 | 6.85 | 6.69 | 6.85 | 6.85 | 2.24% | 1,268,500 |
| Feb 26, 2026 | 6.81 | 6.81 | 6.58 | 6.70 | 6.70 | -1.76% | 1,155,300 |
| Feb 25, 2026 | 7.10 | 7.10 | 6.80 | 6.82 | 6.82 | -1.73% | 381,700 |
| Feb 24, 2026 | 6.99 | 7.06 | 6.86 | 6.94 | 6.94 | -0.57% | 374,715 |
| Feb 23, 2026 | 7.08 | 7.08 | 6.90 | 6.98 | 6.98 | - | 500,500 |
| Feb 20, 2026 | 7.00 | 7.10 | 6.95 | 6.98 | 6.98 | -0.29% | 255,000 |
| Feb 16, 2026 | 7.06 | 7.10 | 7.00 | 7.00 | 7.00 | -0.99% | 274,000 |
| Feb 13, 2026 | 7.16 | 7.17 | 6.92 | 7.07 | 7.07 | 0.86% | 1,005,500 |
| Feb 12, 2026 | 7.22 | 7.22 | 7.01 | 7.01 | 7.01 | -1.82% | 479,717 |
| Feb 11, 2026 | 7.25 | 7.25 | 7.13 | 7.14 | 7.14 | -1.92% | 633,100 |
| Feb 10, 2026 | 7.17 | 7.36 | 7.17 | 7.28 | 7.28 | 1.96% | 1,032,100 |
| Feb 9, 2026 | 7.12 | 7.16 | 7.08 | 7.14 | 7.14 | 1.56% | 884,000 |
| Feb 6, 2026 | 7.11 | 7.11 | 6.98 | 7.03 | 7.03 | -1.26% | 1,452,500 |
| Feb 5, 2026 | 7.08 | 7.14 | 7.00 | 7.12 | 7.12 | 0.42% | 2,019,750 |
| Feb 4, 2026 | 7.10 | 7.16 | 7.02 | 7.09 | 7.09 | -0.56% | 1,529,000 |
| Feb 3, 2026 | 7.07 | 7.16 | 7.03 | 7.13 | 7.13 | 0.85% | 1,205,500 |
| Feb 2, 2026 | 7.05 | 7.07 | 6.98 | 7.07 | 7.07 | - | 574,000 |
| Jan 30, 2026 | 7.05 | 7.08 | 6.96 | 7.07 | 7.07 | -0.28% | 760,500 |
| Jan 29, 2026 | 7.11 | 7.16 | 6.96 | 7.09 | 7.09 | -0.28% | 760,500 |
| Jan 28, 2026 | 7.21 | 7.21 | 7.02 | 7.11 | 7.11 | -0.56% | 830,000 |
| Jan 27, 2026 | 7.41 | 7.41 | 7.14 | 7.15 | 7.15 | -2.99% | 1,653,500 |
| Jan 26, 2026 | 7.51 | 7.51 | 7.30 | 7.37 | 7.37 | -2.38% | 507,000 |
| Jan 23, 2026 | 7.69 | 7.73 | 7.55 | 7.55 | 7.55 | -1.44% | 864,000 |
| Jan 22, 2026 | 7.63 | 7.74 | 7.58 | 7.66 | 7.66 | 2.13% | 1,122,152 |
| Jan 21, 2026 | 7.47 | 7.59 | 7.43 | 7.50 | 7.50 | 0.67% | 1,776,510 |
| Jan 20, 2026 | 7.55 | 7.59 | 7.45 | 7.45 | 7.45 | -0.53% | 582,809 |
| Jan 19, 2026 | 7.41 | 7.55 | 7.40 | 7.49 | 7.49 | 1.08% | 2,250,500 |
| Jan 16, 2026 | 7.50 | 7.50 | 7.40 | 7.41 | 7.41 | -0.54% | 1,368,000 |
| Jan 15, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -0.93% | 562,000 |
| Jan 14, 2026 | 7.51 | 7.60 | 7.49 | 7.52 | 7.52 | 0.13% | 535,000 |
| Jan 13, 2026 | 7.55 | 7.60 | 7.50 | 7.51 | 7.51 | 0.13% | 569,000 |
| Jan 12, 2026 | 7.45 | 7.51 | 7.39 | 7.50 | 7.50 | 0.67% | 911,000 |
| Jan 9, 2026 | 7.47 | 7.50 | 7.43 | 7.45 | 7.45 | -0.27% | 586,500 |
| Jan 8, 2026 | 7.57 | 7.57 | 7.41 | 7.47 | 7.47 | -1.06% | 619,000 |
| Jan 7, 2026 | 7.68 | 7.70 | 7.50 | 7.55 | 7.55 | -1.95% | 474,000 |
| Jan 6, 2026 | 7.66 | 7.76 | 7.62 | 7.70 | 7.70 | 0.52% | 981,500 |
| Jan 5, 2026 | 7.64 | 7.72 | 7.55 | 7.66 | 7.66 | 0.13% | 1,029,500 |
| Jan 2, 2026 | 7.55 | 7.71 | 7.52 | 7.65 | 7.65 | 1.06% | 842,500 |
| Dec 31, 2025 | 7.48 | 7.63 | 7.47 | 7.57 | 7.57 | 1.47% | 951,000 |
| Dec 30, 2025 | 7.51 | 7.65 | 7.41 | 7.46 | 7.46 | -0.53% | 1,233,500 |
| Dec 29, 2025 | 7.85 | 7.90 | 7.45 | 7.50 | 7.50 | -4.94% | 1,154,000 |
| Dec 24, 2025 | 7.87 | 7.89 | 7.77 | 7.89 | 7.89 | 0.38% | 573,408 |
| Dec 23, 2025 | 8.04 | 8.04 | 7.86 | 7.86 | 7.86 | -1.63% | 733,290 |
| Dec 22, 2025 | 7.96 | 8.04 | 7.94 | 7.99 | 7.99 | 0.38% | 715,500 |
| Dec 19, 2025 | 7.85 | 7.99 | 7.82 | 7.96 | 7.96 | 1.14% | 1,995,000 |
| Dec 18, 2025 | 7.82 | 7.87 | 7.75 | 7.87 | 7.87 | 0.90% | 1,258,000 |
| Dec 17, 2025 | 7.81 | 7.83 | 7.75 | 7.80 | 7.80 | 0.39% | 1,125,000 |
| Dec 16, 2025 | 7.86 | 7.86 | 7.73 | 7.77 | 7.77 | -2.02% | 833,000 |
| Dec 15, 2025 | 7.81 | 7.96 | 7.78 | 7.93 | 7.93 | 1.41% | 604,262 |
| Dec 12, 2025 | 7.78 | 7.82 | 7.73 | 7.82 | 7.82 | 0.90% | 663,500 |
| Dec 11, 2025 | 7.79 | 7.84 | 7.70 | 7.75 | 7.75 | -0.26% | 719,500 |
| Dec 10, 2025 | 7.90 | 7.98 | 7.77 | 7.77 | 7.77 | -1.89% | 986,500 |
| Dec 9, 2025 | 7.91 | 7.93 | 7.82 | 7.92 | 7.92 | - | 760,926 |
| Dec 8, 2025 | 7.91 | 7.99 | 7.87 | 7.92 | 7.92 | - | 748,352 |
| Dec 5, 2025 | 8.14 | 8.14 | 7.91 | 7.92 | 7.92 | -3.41% | 778,000 |
| Dec 4, 2025 | 8.15 | 8.20 | 8.06 | 8.20 | 8.20 | -0.12% | 747,620 |
| Dec 3, 2025 | 8.25 | 8.29 | 8.14 | 8.21 | 8.21 | -0.61% | 702,000 |
| Dec 2, 2025 | 8.25 | 8.35 | 8.21 | 8.26 | 8.26 | - | 1,237,000 |
| Dec 1, 2025 | 8.20 | 8.28 | 8.19 | 8.26 | 8.26 | 0.61% | 1,259,500 |
| Nov 28, 2025 | 8.24 | 8.27 | 8.13 | 8.21 | 8.21 | -0.36% | 1,315,000 |