FIT Hon Teng Limited (HKG:6088)
Hong Kong
· Delayed Price · Currency is HKD 5.72
+0.36 (6.72%)
Mar 10, 2026, 2:23 PM HKT
FIT Hon Teng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.60 | 5.77 | 5.53 | 5.59 | - | 4.29% | 25,040,000 |
| Mar 9, 2026 | 5.40 | 5.41 | 5.07 | 5.36 | 5.36 | -4.80% | 48,521,000 |
| Mar 6, 2026 | 5.72 | 5.88 | 5.48 | 5.63 | 5.63 | -2.26% | 39,831,350 |
| Mar 5, 2026 | 5.88 | 6.25 | 5.67 | 5.76 | 5.76 | 1.95% | 67,281,600 |
| Mar 4, 2026 | 5.81 | 5.95 | 5.50 | 5.65 | 5.65 | -3.09% | 52,938,550 |
| Mar 3, 2026 | 6.45 | 6.54 | 5.75 | 5.83 | 5.83 | -5.05% | 80,610,390 |
| Mar 2, 2026 | 6.15 | 6.37 | 5.95 | 6.14 | 6.14 | -2.23% | 48,794,800 |
| Feb 27, 2026 | 6.43 | 6.50 | 6.18 | 6.28 | 6.28 | -6.27% | 55,575,470 |
| Feb 26, 2026 | 6.02 | 7.07 | 6.02 | 6.70 | 6.70 | 11.48% | 173,493,100 |
| Feb 25, 2026 | 5.75 | 6.08 | 5.72 | 6.01 | 6.01 | 6.56% | 49,944,480 |
| Feb 24, 2026 | 5.65 | 5.77 | 5.42 | 5.64 | 5.64 | 0.71% | 42,544,830 |
| Feb 23, 2026 | 5.69 | 5.79 | 5.56 | 5.60 | 5.60 | 0.18% | 12,099,680 |
| Feb 20, 2026 | 5.49 | 5.71 | 5.41 | 5.59 | 5.59 | 1.82% | 13,354,780 |
| Feb 16, 2026 | 5.55 | 5.58 | 5.31 | 5.49 | 5.49 | -0.36% | 7,202,960 |
| Feb 13, 2026 | 6.24 | 6.28 | 5.46 | 5.51 | 5.51 | -12.40% | 88,337,590 |
| Feb 12, 2026 | 5.76 | 6.48 | 5.76 | 6.29 | 6.29 | 9.97% | 128,227,700 |
| Feb 11, 2026 | 5.54 | 5.83 | 5.50 | 5.72 | 5.72 | 3.25% | 54,377,770 |
| Feb 10, 2026 | 5.37 | 5.62 | 5.32 | 5.54 | 5.54 | 2.21% | 56,422,223 |
| Feb 9, 2026 | 4.92 | 5.48 | 4.88 | 5.42 | 5.42 | 14.11% | 110,567,900 |
| Feb 6, 2026 | 4.70 | 4.85 | 4.64 | 4.75 | 4.75 | 0.21% | 20,953,960 |
| Feb 5, 2026 | 4.78 | 4.84 | 4.63 | 4.74 | 4.74 | -2.87% | 45,450,840 |
| Feb 4, 2026 | 5.10 | 5.14 | 4.78 | 4.88 | 4.88 | -5.24% | 52,745,800 |
| Feb 3, 2026 | 4.75 | 5.16 | 4.75 | 5.15 | 5.15 | 9.57% | 68,123,440 |
| Feb 2, 2026 | 4.91 | 4.97 | 4.66 | 4.70 | 4.70 | -4.28% | 30,497,960 |
| Jan 30, 2026 | 4.70 | 5.06 | 4.61 | 4.91 | 4.91 | 4.47% | 76,762,960 |
| Jan 29, 2026 | 5.00 | 5.03 | 4.58 | 4.70 | 4.70 | -6.56% | 86,532,500 |
| Jan 28, 2026 | 5.05 | 5.11 | 4.96 | 5.03 | 5.03 | 1.41% | 35,502,000 |
| Jan 27, 2026 | 4.78 | 5.02 | 4.66 | 4.96 | 4.96 | 4.42% | 53,532,480 |
| Jan 26, 2026 | 4.80 | 4.88 | 4.67 | 4.75 | 4.75 | -0.63% | 36,682,957 |
| Jan 23, 2026 | 4.88 | 4.88 | 4.74 | 4.78 | 4.78 | -1.04% | 23,957,600 |
| Jan 22, 2026 | 4.92 | 4.95 | 4.67 | 4.83 | 4.83 | - | 47,058,820 |
| Jan 21, 2026 | 4.61 | 4.92 | 4.60 | 4.83 | 4.83 | 2.33% | 35,471,620 |
| Jan 20, 2026 | 4.87 | 4.92 | 4.67 | 4.72 | 4.72 | -2.88% | 32,088,000 |
| Jan 19, 2026 | 4.85 | 4.93 | 4.80 | 4.86 | 4.86 | -0.82% | 30,309,810 |
| Jan 16, 2026 | 5.10 | 5.12 | 4.84 | 4.90 | 4.90 | -1.61% | 48,279,010 |
| Jan 15, 2026 | 4.72 | 5.05 | 4.62 | 4.98 | 4.98 | 5.96% | 79,868,910 |
| Jan 14, 2026 | 4.40 | 4.70 | 4.39 | 4.70 | 4.70 | 6.33% | 77,662,328 |
| Jan 13, 2026 | 4.44 | 4.54 | 4.35 | 4.42 | 4.42 | 0.45% | 49,450,870 |
| Jan 12, 2026 | 4.53 | 4.57 | 4.33 | 4.40 | 4.40 | -2.87% | 68,342,420 |
| Jan 9, 2026 | 4.53 | 4.62 | 4.36 | 4.53 | 4.53 | 0.89% | 58,229,000 |
| Jan 8, 2026 | 4.76 | 4.76 | 4.43 | 4.49 | 4.49 | -5.27% | 76,157,880 |
| Jan 7, 2026 | 4.84 | 4.85 | 4.63 | 4.74 | 4.74 | -2.07% | 67,992,920 |
| Jan 6, 2026 | 5.10 | 5.14 | 4.77 | 4.84 | 4.84 | -4.35% | 57,789,920 |
| Jan 5, 2026 | 5.06 | 5.14 | 4.95 | 5.06 | 5.06 | -0.98% | 40,620,589 |
| Jan 2, 2026 | 4.93 | 5.12 | 4.91 | 5.11 | 5.11 | 3.23% | 8,732,000 |
| Dec 31, 2025 | 5.14 | 5.15 | 4.86 | 4.95 | 4.95 | -2.37% | 29,411,390 |
| Dec 30, 2025 | 5.24 | 5.25 | 5.03 | 5.07 | 5.07 | -2.31% | 25,687,500 |
| Dec 29, 2025 | 5.58 | 5.59 | 5.09 | 5.19 | 5.19 | -5.64% | 50,002,000 |
| Dec 24, 2025 | 5.70 | 5.75 | 5.45 | 5.50 | 5.50 | -3.51% | 20,354,000 |
| Dec 23, 2025 | 5.69 | 5.79 | 5.50 | 5.70 | 5.70 | - | 42,893,550 |
| Dec 22, 2025 | 5.47 | 5.78 | 5.46 | 5.70 | 5.70 | 5.56% | 39,579,000 |
| Dec 19, 2025 | 5.44 | 5.57 | 5.33 | 5.40 | 5.40 | 0.37% | 25,833,000 |
| Dec 18, 2025 | 5.50 | 5.61 | 5.29 | 5.38 | 5.38 | -4.78% | 43,117,000 |
| Dec 17, 2025 | 5.25 | 5.67 | 5.22 | 5.65 | 5.65 | 7.62% | 44,314,500 |
| Dec 16, 2025 | 5.36 | 5.40 | 5.14 | 5.25 | 5.25 | -2.05% | 29,239,000 |
| Dec 15, 2025 | 5.49 | 5.49 | 5.26 | 5.36 | 5.36 | -4.29% | 29,917,000 |
| Dec 12, 2025 | 5.47 | 5.76 | 5.31 | 5.60 | 5.60 | 3.32% | 43,399,530 |
| Dec 11, 2025 | 5.83 | 5.86 | 5.39 | 5.42 | 5.42 | -6.23% | 48,532,080 |
| Dec 10, 2025 | 5.77 | 5.88 | 5.57 | 5.78 | 5.78 | -1.37% | 55,271,000 |
| Dec 9, 2025 | 5.34 | 5.91 | 5.32 | 5.86 | 5.86 | 10.98% | 120,445,100 |
| Dec 8, 2025 | 5.10 | 5.40 | 5.07 | 5.28 | 5.28 | 3.33% | 46,162,000 |
| Dec 5, 2025 | 5.01 | 5.15 | 4.94 | 5.11 | 5.11 | 1.79% | 18,964,150 |
| Dec 4, 2025 | 4.99 | 5.11 | 4.78 | 5.02 | 5.02 | 1.41% | 24,826,000 |
| Dec 3, 2025 | 5.03 | 5.11 | 4.94 | 4.95 | 4.95 | -1.59% | 14,233,340 |
| Dec 2, 2025 | 5.03 | 5.23 | 4.99 | 5.03 | 5.03 | 1.00% | 32,848,240 |
| Dec 1, 2025 | 5.08 | 5.08 | 4.93 | 4.98 | 4.98 | -2.16% | 21,707,000 |
| Nov 28, 2025 | 5.10 | 5.17 | 5.05 | 5.09 | 5.09 | - | 16,062,750 |
| Nov 27, 2025 | 4.98 | 5.27 | 4.98 | 5.09 | 5.09 | 1.19% | 32,224,700 |
| Nov 26, 2025 | 4.83 | 5.15 | 4.78 | 5.03 | 5.03 | 4.14% | 51,028,880 |
| Nov 25, 2025 | 4.77 | 4.96 | 4.75 | 4.83 | 4.83 | 5.00% | 51,183,750 |
| Nov 24, 2025 | 4.75 | 4.80 | 4.52 | 4.60 | 4.60 | -2.13% | 54,165,610 |
| Nov 21, 2025 | 4.85 | 4.90 | 4.66 | 4.70 | 4.70 | -8.02% | 58,277,000 |
| Nov 20, 2025 | 5.17 | 5.23 | 5.00 | 5.11 | 5.11 | 4.07% | 44,932,000 |
| Nov 19, 2025 | 4.98 | 5.00 | 4.83 | 4.91 | 4.91 | -1.60% | 25,729,020 |
| Nov 18, 2025 | 5.10 | 5.17 | 4.88 | 4.99 | 4.99 | -3.48% | 35,296,000 |
| Nov 17, 2025 | 5.29 | 5.36 | 5.06 | 5.17 | 5.17 | -3.54% | 46,826,320 |
| Nov 14, 2025 | 5.24 | 5.53 | 5.22 | 5.36 | 5.36 | -0.19% | 50,501,680 |
| Nov 13, 2025 | 5.35 | 5.46 | 5.23 | 5.37 | 5.37 | 1.13% | 36,934,300 |
| Nov 12, 2025 | 5.26 | 5.37 | 5.09 | 5.31 | 5.31 | 1.14% | 64,006,880 |
| Nov 11, 2025 | 5.53 | 5.53 | 5.11 | 5.25 | 5.25 | -5.58% | 67,593,560 |
| Nov 10, 2025 | 5.43 | 5.60 | 5.22 | 5.56 | 5.56 | 3.93% | 48,810,820 |
| Nov 7, 2025 | 5.35 | 5.41 | 5.25 | 5.35 | 5.35 | -2.73% | 38,464,000 |
| Nov 6, 2025 | 5.32 | 5.55 | 5.22 | 5.50 | 5.50 | 4.76% | 63,407,000 |
| Nov 5, 2025 | 5.16 | 5.30 | 5.05 | 5.25 | 5.25 | -1.13% | 47,860,980 |
| Nov 4, 2025 | 5.69 | 5.79 | 5.20 | 5.31 | 5.31 | -6.35% | 94,552,250 |
| Nov 3, 2025 | 5.80 | 5.84 | 5.47 | 5.67 | 5.67 | -2.74% | 67,317,430 |
| Oct 31, 2025 | 6.15 | 6.20 | 5.65 | 5.83 | 5.83 | -5.36% | 79,828,090 |
| Oct 30, 2025 | 6.58 | 6.60 | 6.07 | 6.16 | 6.16 | 0.98% | 106,114,900 |
| Oct 28, 2025 | 6.32 | 6.44 | 6.07 | 6.10 | 6.10 | -3.63% | 70,413,820 |
| Oct 27, 2025 | 6.19 | 6.56 | 6.12 | 6.33 | 6.33 | 7.47% | 119,581,400 |
| Oct 24, 2025 | 5.61 | 5.92 | 5.57 | 5.89 | 5.89 | 7.88% | 77,562,000 |
| Oct 23, 2025 | 5.61 | 5.61 | 5.22 | 5.46 | 5.46 | -3.02% | 56,086,240 |
| Oct 22, 2025 | 5.76 | 5.80 | 5.52 | 5.63 | 5.63 | -3.76% | 57,075,630 |
| Oct 21, 2025 | 5.73 | 6.04 | 5.66 | 5.85 | 5.85 | 5.03% | 117,627,200 |
| Oct 20, 2025 | 5.70 | 5.76 | 5.40 | 5.57 | 5.57 | 2.01% | 66,433,670 |
| Oct 17, 2025 | 6.09 | 6.09 | 5.45 | 5.46 | 5.46 | -10.34% | 102,598,000 |
| Oct 16, 2025 | 5.93 | 6.32 | 5.85 | 6.09 | 6.09 | 3.05% | 90,567,000 |
| Oct 15, 2025 | 5.75 | 5.98 | 5.52 | 5.91 | 5.91 | 4.05% | 93,415,000 |
| Oct 14, 2025 | 6.19 | 6.36 | 5.56 | 5.68 | 5.68 | -4.05% | 123,749,400 |
| Oct 13, 2025 | 5.80 | 6.09 | 5.68 | 5.92 | 5.92 | -7.93% | 136,951,100 |