Butong Group (HKG:6090)
Hong Kong
· Delayed Price · Currency is HKD 44.56
+1.06 (2.44%)
Apr 29, 2026, 4:08 PM HKT
Butong Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.18 | 44.30 | 43.10 | 43.88 | - | 0.87% | 961,200 |
| Apr 28, 2026 | 46.06 | 46.80 | 43.00 | 43.50 | 43.50 | -5.06% | 3,571,400 |
| Apr 27, 2026 | 48.20 | 48.68 | 45.04 | 45.82 | 45.82 | -5.33% | 4,495,200 |
| Apr 24, 2026 | 50.45 | 55.40 | 47.68 | 48.40 | 48.40 | -4.16% | 15,519,300 |
| Apr 23, 2026 | 44.50 | 54.00 | 42.36 | 50.50 | 50.50 | 16.52% | 19,064,820 |
| Apr 22, 2026 | 44.68 | 45.20 | 41.92 | 43.34 | 43.34 | -1.50% | 4,402,300 |
| Apr 21, 2026 | 47.00 | 50.15 | 43.30 | 44.00 | 44.00 | -4.47% | 7,572,400 |
| Apr 20, 2026 | 47.48 | 49.90 | 43.32 | 46.06 | 46.06 | -2.62% | 11,124,900 |
| Apr 17, 2026 | 43.94 | 51.00 | 41.88 | 47.30 | 47.30 | 12.94% | 24,134,525 |
| Apr 16, 2026 | 41.00 | 46.16 | 40.70 | 41.88 | 41.88 | 3.77% | 12,044,130 |
| Apr 15, 2026 | 42.62 | 45.54 | 39.22 | 40.36 | 40.36 | -3.68% | 8,168,500 |
| Apr 14, 2026 | 53.00 | 59.80 | 41.60 | 41.90 | 41.90 | -16.17% | 16,983,265 |
| Apr 13, 2026 | 36.94 | 53.10 | 34.92 | 49.98 | 49.98 | 43.54% | 26,470,110 |
| Apr 10, 2026 | 35.40 | 43.66 | 34.62 | 34.82 | 34.82 | - | 5,449,200 |
| Apr 9, 2026 | 38.00 | 38.48 | 34.00 | 34.82 | 34.82 | -6.90% | 796,900 |
| Apr 8, 2026 | 37.48 | 39.80 | 36.10 | 37.40 | 37.40 | 3.60% | 873,100 |
| Apr 2, 2026 | 39.00 | 39.84 | 35.50 | 36.10 | 36.10 | -7.05% | 758,500 |
| Apr 1, 2026 | 40.08 | 41.96 | 38.80 | 38.84 | 38.84 | -2.85% | 540,800 |
| Mar 31, 2026 | 51.50 | 51.50 | 39.18 | 39.98 | 39.98 | -20.01% | 1,528,700 |
| Mar 30, 2026 | 64.55 | 64.55 | 48.34 | 49.98 | 49.98 | -21.10% | 827,400 |
| Mar 27, 2026 | 71.00 | 71.00 | 63.35 | 63.35 | 63.35 | -11.89% | 341,300 |
| Mar 26, 2026 | 72.60 | 72.60 | 68.15 | 71.90 | 71.90 | 0.56% | 101,200 |
| Mar 25, 2026 | 78.60 | 78.60 | 68.05 | 71.50 | 71.50 | -4.22% | 194,400 |
| Mar 24, 2026 | 79.50 | 79.90 | 69.20 | 74.65 | 74.65 | 0.88% | 336,200 |
| Mar 23, 2026 | 70.00 | 79.00 | 68.10 | 74.00 | 74.00 | -6.57% | 1,441,200 |
| Mar 20, 2026 | 89.00 | 89.00 | 78.25 | 79.20 | 79.20 | -11.51% | 462,810 |
| Mar 19, 2026 | 87.90 | 89.90 | 81.10 | 89.50 | 89.50 | 1.82% | 240,500 |
| Mar 18, 2026 | 90.00 | 90.10 | 86.00 | 87.90 | 87.90 | -2.33% | 134,500 |
| Mar 17, 2026 | 90.00 | 90.80 | 86.70 | 90.00 | 90.00 | - | 76,100 |
| Mar 16, 2026 | 99.85 | 102.70 | 89.30 | 90.00 | 90.00 | -0.66% | 267,600 |
| Mar 13, 2026 | 101.00 | 101.00 | 87.15 | 90.60 | 90.60 | -9.04% | 358,400 |
| Mar 12, 2026 | 104.40 | 104.40 | 98.00 | 99.60 | 99.60 | -3.02% | 712,800 |
| Mar 11, 2026 | 104.50 | 108.00 | 99.05 | 102.70 | 102.70 | 3.63% | 799,900 |
| Mar 10, 2026 | 115.90 | 115.90 | 96.05 | 99.10 | 99.10 | -8.24% | 695,400 |
| Mar 9, 2026 | 121.00 | 121.90 | 99.15 | 108.00 | 108.00 | -6.49% | 791,300 |
| Mar 6, 2026 | 110.00 | 117.00 | 107.50 | 115.50 | 115.50 | 6.75% | 79,800 |
| Mar 5, 2026 | 117.00 | 117.00 | 105.40 | 108.20 | 108.20 | -3.48% | 247,600 |
| Mar 4, 2026 | 118.50 | 120.20 | 111.00 | 112.10 | 112.10 | -2.52% | 199,400 |
| Mar 3, 2026 | 119.00 | 119.00 | 109.80 | 115.00 | 115.00 | - | 55,700 |
| Mar 2, 2026 | 119.00 | 120.00 | 113.00 | 115.00 | 115.00 | -3.36% | 136,300 |
| Feb 27, 2026 | 118.60 | 119.00 | 104.00 | 119.00 | 119.00 | 6.25% | 338,300 |
| Feb 26, 2026 | 118.00 | 118.00 | 111.50 | 112.00 | 112.00 | -4.03% | 33,600 |
| Feb 25, 2026 | 124.90 | 127.90 | 116.10 | 116.70 | 116.70 | -4.27% | 80,000 |
| Feb 24, 2026 | 126.00 | 126.80 | 106.50 | 121.90 | 121.90 | -3.25% | 330,200 |
| Feb 23, 2026 | 140.40 | 140.40 | 113.00 | 126.00 | 126.00 | -9.09% | 198,200 |
| Feb 20, 2026 | 143.00 | 143.00 | 133.50 | 138.60 | 138.60 | 0.22% | 74,800 |
| Feb 16, 2026 | 142.00 | 142.00 | 123.10 | 138.30 | 138.30 | 6.47% | 236,800 |
| Feb 13, 2026 | 130.00 | 130.00 | 122.50 | 129.90 | 129.90 | 2.85% | 196,500 |
| Feb 12, 2026 | 118.00 | 127.90 | 114.50 | 126.30 | 126.30 | 12.97% | 418,180 |
| Feb 11, 2026 | 111.00 | 116.50 | 104.30 | 111.80 | 111.80 | 1.64% | 596,100 |
| Feb 10, 2026 | 108.00 | 110.00 | 99.80 | 110.00 | 110.00 | 4.36% | 377,712 |
| Feb 9, 2026 | 101.70 | 106.60 | 95.85 | 105.40 | 105.40 | 8.94% | 161,100 |
| Feb 6, 2026 | 93.45 | 102.00 | 91.80 | 96.75 | 96.75 | 4.20% | 413,500 |
| Feb 5, 2026 | 91.00 | 94.90 | 89.15 | 92.85 | 92.85 | 3.17% | 452,300 |
| Feb 4, 2026 | 91.00 | 91.00 | 87.00 | 90.00 | 90.00 | - | 19,600 |
| Feb 3, 2026 | 92.00 | 92.00 | 87.40 | 90.00 | 90.00 | 0.67% | 12,600 |
| Feb 2, 2026 | 90.10 | 91.00 | 88.35 | 89.40 | 89.40 | -1.54% | 217,200 |
| Jan 30, 2026 | 93.95 | 93.95 | 89.45 | 90.80 | 90.80 | - | 171,700 |
| Jan 29, 2026 | 92.00 | 94.80 | 89.50 | 90.80 | 90.80 | 0.28% | 223,700 |
| Jan 28, 2026 | 93.40 | 93.40 | 89.85 | 90.55 | 90.55 | 0.61% | 94,100 |
| Jan 27, 2026 | 93.80 | 93.80 | 89.80 | 90.00 | 90.00 | -2.60% | 38,100 |
| Jan 26, 2026 | 93.00 | 93.45 | 91.05 | 92.40 | 92.40 | - | 25,700 |
| Jan 23, 2026 | 94.35 | 94.35 | 92.05 | 92.40 | 92.40 | - | 30,800 |
| Jan 22, 2026 | 95.00 | 95.00 | 92.30 | 92.40 | 92.40 | -1.70% | 160,400 |
| Jan 21, 2026 | 94.75 | 95.00 | 92.65 | 94.00 | 94.00 | - | 29,100 |
| Jan 20, 2026 | 95.50 | 95.50 | 93.65 | 94.00 | 94.00 | - | 39,290 |
| Jan 19, 2026 | 95.50 | 95.50 | 92.85 | 94.00 | 94.00 | -0.53% | 91,000 |
| Jan 16, 2026 | 93.00 | 95.00 | 91.00 | 94.50 | 94.50 | 4.42% | 93,928 |
| Jan 15, 2026 | 94.00 | 94.60 | 90.10 | 90.50 | 90.50 | -2.69% | 77,000 |
| Jan 14, 2026 | 95.00 | 95.00 | 90.50 | 93.00 | 93.00 | 1.09% | 57,300 |
| Jan 13, 2026 | 94.05 | 94.80 | 91.50 | 92.00 | 92.00 | -3.16% | 86,400 |
| Jan 12, 2026 | 91.00 | 95.75 | 91.00 | 95.00 | 95.00 | 4.28% | 60,000 |
| Jan 9, 2026 | 95.00 | 95.00 | 88.35 | 91.10 | 91.10 | 0.89% | 178,400 |
| Jan 8, 2026 | 90.50 | 100.00 | 85.90 | 90.30 | 90.30 | 3.91% | 149,500 |
| Jan 7, 2026 | 90.00 | 92.00 | 85.00 | 86.90 | 86.90 | 2.00% | 163,800 |
| Jan 6, 2026 | 66.30 | 94.00 | 66.30 | 85.20 | 85.20 | 28.51% | 519,128 |
| Jan 5, 2026 | 94.25 | 94.25 | 64.75 | 66.30 | 66.30 | -29.62% | 424,100 |
| Jan 2, 2026 | 97.10 | 97.10 | 90.30 | 94.20 | 94.20 | -3.88% | 76,000 |
| Dec 31, 2025 | 97.45 | 98.70 | 96.80 | 98.00 | 98.00 | 0.51% | 300,100 |
| Dec 30, 2025 | 100.00 | 101.70 | 91.95 | 97.50 | 97.50 | -2.50% | 325,300 |
| Dec 29, 2025 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.91% | 116,600 |
| Dec 24, 2025 | 104.50 | 106.60 | 102.80 | 103.00 | 103.00 | -1.44% | 312,200 |
| Dec 23, 2025 | 104.50 | 104.50 | 102.70 | 104.50 | 104.50 | - | 192,300 |
| Dec 22, 2025 | 104.70 | 105.00 | 103.40 | 104.50 | 104.50 | -0.19% | 120,300 |
| Dec 19, 2025 | 103.30 | 105.00 | 103.20 | 104.70 | 104.70 | 0.19% | 110,200 |
| Dec 18, 2025 | 102.80 | 105.00 | 102.30 | 104.50 | 104.50 | - | 231,600 |
| Dec 17, 2025 | 104.00 | 104.70 | 102.30 | 104.50 | 104.50 | 0.19% | 147,100 |
| Dec 16, 2025 | 104.00 | 104.50 | 102.90 | 104.30 | 104.30 | 0.48% | 92,400 |
| Dec 15, 2025 | 105.00 | 105.00 | 102.90 | 103.80 | 103.80 | -0.67% | 215,700 |
| Dec 12, 2025 | 105.00 | 106.50 | 104.00 | 104.50 | 104.50 | -0.29% | 265,000 |
| Dec 11, 2025 | 104.60 | 105.00 | 103.50 | 104.80 | 104.80 | -0.19% | 66,300 |
| Dec 10, 2025 | 104.80 | 105.80 | 104.00 | 105.00 | 105.00 | 0.48% | 15,800 |
| Dec 9, 2025 | 104.00 | 105.10 | 103.00 | 104.50 | 104.50 | 1.16% | 129,000 |
| Dec 8, 2025 | 102.00 | 105.50 | 101.90 | 103.30 | 103.30 | - | 112,300 |
| Dec 5, 2025 | 109.00 | 109.00 | 102.70 | 103.30 | 103.30 | -4.35% | 158,800 |
| Dec 4, 2025 | 104.40 | 108.00 | 102.10 | 108.00 | 108.00 | 3.35% | 192,300 |
| Dec 3, 2025 | 106.90 | 107.10 | 104.40 | 104.50 | 104.50 | -2.15% | 94,800 |
| Dec 2, 2025 | 111.00 | 111.00 | 106.80 | 106.80 | 106.80 | -1.66% | 93,800 |
| Dec 1, 2025 | 111.00 | 111.80 | 106.10 | 108.60 | 108.60 | -1.27% | 186,500 |
| Nov 28, 2025 | 106.60 | 110.20 | 105.00 | 110.00 | 110.00 | 0.55% | 168,000 |