FIT Hon Teng Limited (HKG:6088)
Hong Kong
· Delayed Price · Currency is HKD 5.11
+0.09 (1.79%)
At close: Dec 5, 2025
FIT Hon Teng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 6.20 | 6.49 | 6.02 | 6.43 | 6.43 | 2.23% | 83,095,000 |
| Oct 9, 2025 | 6.70 | 7.00 | 6.13 | 6.29 | 6.29 | -7.91% | 171,145,100 |
| Oct 8, 2025 | 6.85 | 6.91 | 6.42 | 6.83 | 6.83 | -0.58% | 22,279,680 |
| Oct 6, 2025 | 7.02 | 7.10 | 6.73 | 6.87 | 6.87 | -2.14% | 18,026,400 |
| Oct 3, 2025 | 7.00 | 7.12 | 6.86 | 7.02 | 7.02 | 1.30% | 23,904,820 |
| Oct 2, 2025 | 6.51 | 7.27 | 6.49 | 6.93 | 6.93 | 8.62% | 69,263,690 |
| Sep 30, 2025 | 6.20 | 6.75 | 6.20 | 6.38 | 6.38 | 3.07% | 124,050,000 |
| Sep 29, 2025 | 6.52 | 6.66 | 6.12 | 6.19 | 6.19 | -4.03% | 159,682,700 |
| Sep 26, 2025 | 6.85 | 7.20 | 6.30 | 6.45 | 6.45 | -4.73% | 259,299,300 |
| Sep 25, 2025 | 6.50 | 7.10 | 6.21 | 6.77 | 6.77 | 3.04% | 181,365,900 |
| Sep 24, 2025 | 6.78 | 6.88 | 6.31 | 6.57 | 6.57 | -4.51% | 144,010,000 |
| Sep 23, 2025 | 7.30 | 7.89 | 6.56 | 6.88 | 6.88 | -0.86% | 281,373,500 |
| Sep 22, 2025 | 6.30 | 6.99 | 6.29 | 6.94 | 6.94 | 17.83% | 389,309,700 |
| Sep 19, 2025 | 4.95 | 6.10 | 4.77 | 5.89 | 5.89 | 21.44% | 507,806,600 |
| Sep 18, 2025 | 4.49 | 5.04 | 4.40 | 4.85 | 4.85 | 8.26% | 211,066,400 |
| Sep 17, 2025 | 4.45 | 4.55 | 4.35 | 4.48 | 4.48 | 0.90% | 70,532,160 |
| Sep 16, 2025 | 4.65 | 4.65 | 4.35 | 4.44 | 4.44 | -3.27% | 75,619,000 |
| Sep 15, 2025 | 4.67 | 4.74 | 4.41 | 4.59 | 4.59 | -0.22% | 90,357,000 |
| Sep 12, 2025 | 4.80 | 5.06 | 4.58 | 4.60 | 4.60 | -6.88% | 200,726,500 |
| Sep 11, 2025 | 4.55 | 4.95 | 4.28 | 4.94 | 4.94 | 12.79% | 312,290,900 |
| Sep 10, 2025 | 4.00 | 4.49 | 3.94 | 4.38 | 4.38 | 12.89% | 252,603,000 |
| Sep 9, 2025 | 4.02 | 4.02 | 3.82 | 3.88 | 3.88 | -2.51% | 47,888,050 |
| Sep 8, 2025 | 4.12 | 4.12 | 3.93 | 3.98 | 3.98 | -1.97% | 61,551,670 |
| Sep 5, 2025 | 3.94 | 4.12 | 3.85 | 4.06 | 4.06 | 3.84% | 93,016,000 |
| Sep 4, 2025 | 4.30 | 4.39 | 3.85 | 3.91 | 3.91 | -8.43% | 144,829,200 |
| Sep 3, 2025 | 4.27 | 4.35 | 4.17 | 4.27 | 4.27 | 0.71% | 57,546,460 |
| Sep 2, 2025 | 4.78 | 4.82 | 4.21 | 4.24 | 4.24 | -9.98% | 148,935,000 |
| Sep 1, 2025 | 4.95 | 4.95 | 4.44 | 4.71 | 4.71 | -1.05% | 157,453,000 |
| Aug 29, 2025 | 4.48 | 4.88 | 4.25 | 4.76 | 4.76 | 5.31% | 253,114,000 |
| Aug 28, 2025 | 4.37 | 4.60 | 4.14 | 4.52 | 4.52 | 3.20% | 194,219,600 |
| Aug 27, 2025 | 4.65 | 4.77 | 4.32 | 4.38 | 4.38 | -7.20% | 160,878,200 |
| Aug 26, 2025 | 5.19 | 5.25 | 4.63 | 4.72 | 4.72 | -8.35% | 171,598,000 |
| Aug 25, 2025 | 5.15 | 5.42 | 4.89 | 5.15 | 5.15 | 3.62% | 208,630,600 |
| Aug 22, 2025 | 4.99 | 5.17 | 4.88 | 4.97 | 4.97 | 1.02% | 127,471,000 |
| Aug 21, 2025 | 5.05 | 5.24 | 4.85 | 4.92 | 4.92 | -3.53% | 99,900,320 |
| Aug 20, 2025 | 5.35 | 5.43 | 4.80 | 5.10 | 5.10 | -7.78% | 242,745,000 |
| Aug 19, 2025 | 5.65 | 5.78 | 5.30 | 5.53 | 5.53 | -3.15% | 201,703,200 |
| Aug 18, 2025 | 5.96 | 6.05 | 5.47 | 5.71 | 5.71 | -4.36% | 242,573,100 |
| Aug 15, 2025 | 4.40 | 6.05 | 4.38 | 5.97 | 5.97 | 33.26% | 470,862,800 |
| Aug 14, 2025 | 4.27 | 4.80 | 4.27 | 4.48 | 4.48 | 4.92% | 276,239,900 |
| Aug 13, 2025 | 3.74 | 4.48 | 3.72 | 4.27 | 4.27 | 11.78% | 515,084,400 |
| Aug 12, 2025 | 3.54 | 4.08 | 3.54 | 3.82 | 3.82 | 5.82% | 274,544,000 |
| Aug 11, 2025 | 3.36 | 3.61 | 3.31 | 3.61 | 3.61 | 13.17% | 167,442,500 |
| Aug 8, 2025 | 3.19 | 3.36 | 3.17 | 3.19 | 3.19 | -1.85% | 69,704,000 |
| Aug 7, 2025 | 3.17 | 3.40 | 3.17 | 3.25 | 3.25 | 6.91% | 166,055,000 |
| Aug 6, 2025 | 2.72 | 3.05 | 2.70 | 3.04 | 3.04 | 12.18% | 161,802,000 |
| Aug 5, 2025 | 2.61 | 2.74 | 2.60 | 2.71 | 2.71 | 5.45% | 53,351,000 |
| Aug 4, 2025 | 2.60 | 2.62 | 2.52 | 2.57 | 2.57 | 0.39% | 24,174,000 |
| Aug 1, 2025 | 2.67 | 2.67 | 2.56 | 2.56 | 2.56 | -4.12% | 39,924,000 |
| Jul 31, 2025 | 2.71 | 2.82 | 2.67 | 2.67 | 2.67 | 0.38% | 114,763,000 |
| Jul 30, 2025 | 2.64 | 2.77 | 2.60 | 2.66 | 2.66 | - | 55,171,010 |
| Jul 29, 2025 | 2.61 | 2.66 | 2.57 | 2.66 | 2.66 | 1.14% | 25,290,000 |
| Jul 28, 2025 | 2.63 | 2.64 | 2.58 | 2.63 | 2.63 | 0.38% | 26,396,440 |
| Jul 25, 2025 | 2.69 | 2.70 | 2.58 | 2.62 | 2.62 | -2.60% | 38,641,000 |
| Jul 24, 2025 | 2.67 | 2.73 | 2.62 | 2.69 | 2.69 | 1.89% | 54,572,000 |
| Jul 23, 2025 | 2.67 | 2.75 | 2.61 | 2.64 | 2.64 | -1.12% | 37,347,010 |
| Jul 22, 2025 | 2.69 | 2.75 | 2.65 | 2.67 | 2.67 | -1.48% | 40,124,970 |
| Jul 21, 2025 | 2.75 | 2.75 | 2.64 | 2.71 | 2.71 | -1.09% | 36,584,000 |
| Jul 18, 2025 | 2.75 | 2.79 | 2.68 | 2.74 | 2.74 | - | 40,052,000 |
| Jul 17, 2025 | 2.61 | 2.81 | 2.59 | 2.74 | 2.74 | 5.38% | 85,351,470 |
| Jul 16, 2025 | 2.65 | 2.66 | 2.58 | 2.60 | 2.60 | -0.76% | 28,666,050 |