ETS Group Limited (HKG:8031)
Hong Kong
· Delayed Price · Currency is HKD 0.410
-0.020 (-4.65%)
Apr 29, 2026, 3:54 PM HKT
ETS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 32,000 |
| Apr 28, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 122,000 |
| Apr 27, 2026 | 0.39 | 0.45 | 0.39 | 0.43 | 0.43 | 13.16% | 256,000 |
| Apr 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Apr 23, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 346,000 |
| Apr 22, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 24,000 |
| Apr 21, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 40,000 |
| Apr 20, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 4.23% | 58,000 |
| Apr 17, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 84,000 |
| Apr 16, 2026 | 0.35 | 0.37 | 0.33 | 0.37 | 0.37 | 4.29% | 552,000 |
| Apr 15, 2026 | 0.41 | 0.41 | 0.35 | 0.35 | 0.35 | -13.58% | 1,816,000 |
| Apr 14, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 92,000 |
| Apr 13, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.41% | 162,000 |
| Apr 10, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.47% | 88,000 |
| Apr 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 24,000 |
| Apr 8, 2026 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -8.99% | 194,000 |
| Apr 2, 2026 | 0.43 | 0.50 | 0.43 | 0.45 | 0.45 | 8.54% | 16,342,000 |
| Apr 1, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 31, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 30, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 6,000 |
| Mar 27, 2026 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 5.00% | 8,000 |
| Mar 26, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 26,000 |
| Mar 25, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 28,000 |
| Mar 24, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.60% | 54,000 |
| Mar 23, 2026 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -6.45% | 140,000 |
| Mar 20, 2026 | 0.42 | 0.49 | 0.42 | 0.47 | 0.47 | 8.14% | 586,000 |
| Mar 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 18, 2026 | 0.39 | 0.44 | 0.39 | 0.43 | 0.43 | 10.26% | 70,000 |
| Mar 17, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.41% | 30,000 |
| Mar 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 92,000 |
| Mar 13, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 116,000 |
| Mar 12, 2026 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 174,000 |
| Mar 11, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.67% | 302,000 |
| Mar 10, 2026 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | - | 366,000 |
| Mar 9, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 80,000 |
| Mar 6, 2026 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | - | 92,000 |
| Mar 5, 2026 | 0.40 | 0.41 | 0.36 | 0.38 | 0.38 | -7.41% | 894,000 |
| Mar 4, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.81% | 90,000 |
| Mar 3, 2026 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | -1.15% | 118,000 |
| Mar 2, 2026 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -5.43% | 224,000 |
| Feb 27, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 8.24% | 112,000 |
| Feb 26, 2026 | 0.49 | 0.49 | 0.42 | 0.43 | 0.43 | -9.57% | 992,000 |
| Feb 25, 2026 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | -2.08% | 148,000 |
| Feb 24, 2026 | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | -4.00% | 324,000 |
| Feb 23, 2026 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | - | 166,000 |
| Feb 20, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 8,000 |
| Feb 16, 2026 | 0.49 | 0.50 | 0.46 | 0.49 | 0.49 | -2.00% | 92,000 |
| Feb 13, 2026 | 0.54 | 0.54 | 0.46 | 0.50 | 0.50 | -3.85% | 1,240,000 |
| Feb 12, 2026 | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | -7.14% | 192,000 |
| Feb 11, 2026 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | - | 46,000 |
| Feb 10, 2026 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | - | 10,000 |
| Feb 9, 2026 | 0.59 | 0.61 | 0.56 | 0.56 | 0.56 | -5.08% | 278,000 |
| Feb 6, 2026 | 0.55 | 0.60 | 0.51 | 0.59 | 0.59 | 5.36% | 608,000 |
| Feb 5, 2026 | 0.56 | 0.58 | 0.51 | 0.56 | 0.56 | 1.82% | 426,000 |
| Feb 4, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 5.77% | 98,000 |
| Feb 3, 2026 | 0.52 | 0.55 | 0.50 | 0.52 | 0.52 | -8.77% | 374,000 |
| Feb 2, 2026 | 0.56 | 0.64 | 0.56 | 0.57 | 0.57 | -5.00% | 556,000 |
| Jan 30, 2026 | 0.65 | 0.66 | 0.58 | 0.60 | 0.60 | -7.69% | 480,000 |
| Jan 29, 2026 | 0.55 | 0.68 | 0.55 | 0.65 | 0.65 | 25.00% | 2,904,000 |
| Jan 28, 2026 | 0.49 | 0.55 | 0.47 | 0.52 | 0.52 | 4.00% | 1,254,000 |
| Jan 27, 2026 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.41% | 1,488,000 |
| Jan 26, 2026 | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | -5.26% | 1,098,000 |
| Jan 23, 2026 | 0.61 | 0.61 | 0.54 | 0.57 | 0.57 | -8.06% | 1,440,000 |
| Jan 22, 2026 | 0.69 | 0.69 | 0.60 | 0.62 | 0.62 | -10.14% | 1,120,000 |
| Jan 21, 2026 | 0.71 | 0.77 | 0.61 | 0.69 | 0.69 | - | 6,826,000 |
| Jan 20, 2026 | 0.55 | 0.70 | 0.45 | 0.69 | 0.69 | 112.31% | 15,580,000 |
| Jan 12, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 16.07% | 36,000 |
| Jan 9, 2026 | 0.34 | 0.34 | 0.27 | 0.28 | 0.28 | -17.65% | 52,000 |
| Jan 8, 2026 | 0.34 | 0.34 | 0.30 | 0.34 | 0.34 | -1.45% | 90,000 |
| Jan 7, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 200,000 |
| Jan 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 2,000 |
| Jan 5, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 592,000 |
| Jan 2, 2026 | 0.32 | 0.37 | 0.32 | 0.35 | 0.35 | 11.11% | 732,000 |
| Dec 31, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | - | 348,000 |
| Dec 30, 2025 | 0.30 | 0.33 | 0.29 | 0.32 | 0.32 | 16.67% | 1,208,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 34,000 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 152,000 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 24,000 |
| Dec 18, 2025 | 0.27 | 0.32 | 0.26 | 0.28 | 0.28 | 7.69% | 1,004,000 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 470,000 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.14% | 516,000 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.28% | 186,000 |
| Dec 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.42% | 220,000 |
| Dec 11, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 3.59% | 422,000 |
| Dec 10, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.14% | 278,000 |
| Dec 9, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 18.95% | 262,000 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.68% | 302,000 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.67% | 94,000 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 254,000 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 98,000 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.41% | 82,000 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | - |
| Nov 28, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -5.06% | 474,000 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 26, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 16.18% | 20,000 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | - |
| Nov 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.53% | 444,000 |