Yahoo
    HKSE - Delayed Quote HKD

    Arta TechFin Corporation Limited (0279.HK)

    0.375 -0.005 (-1.32%)
    At close: 4:08:15 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Nov 5, 2026
    		 0.385 0.395 0.360 0.375 0.375 295,000
    Nov 4, 2026
    		 0.380 0.415 0.340 0.380 0.380 810,100
    Nov 3, 2026
    		 0.410 0.410 0.375 0.375 0.375 9,784,560
    Nov 2, 2026
    		 0.380 0.385 0.360 0.360 0.360 3,816,400
    Oct 30, 2026
    		 0.390 0.390 0.360 0.360 0.360 5,491,000
    Oct 29, 2026
    		 0.380 0.380 0.380 0.380 0.380 -
    Oct 28, 2026
    		 0.415 0.415 0.380 0.380 0.380 84,030
    Oct 27, 2026
    		 0.415 0.420 0.390 0.400 0.400 78,000
    Oct 26, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    Oct 23, 2026
    		 0.365 0.420 0.365 0.410 0.410 120,250
    Oct 22, 2026
    		 0.365 0.390 0.350 0.390 0.390 180,000
    Oct 21, 2026
    		 0.380 0.380 0.350 0.370 0.370 162,000
    Oct 20, 2026
    		 0.365 0.380 0.340 0.380 0.380 181,000
    Oct 16, 2026
    		 0.365 0.380 0.360 0.370 0.370 201,400
    Oct 15, 2026
    		 0.375 0.395 0.360 0.390 0.390 103,500
    Oct 14, 2026
    		 0.390 0.400 0.385 0.395 0.395 36,800
    Oct 13, 2026
    		 0.405 0.410 0.395 0.400 0.400 198,700
    Oct 12, 2026
    		 0.410 0.415 0.400 0.410 0.410 228,000
    Oct 9, 2026
    		 0.415 0.425 0.400 0.410 0.410 186,000
    Oct 8, 2026
    		 0.410 0.415 0.410 0.410 0.410 2,676,000
    Oct 7, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Oct 6, 2026
    		 0.420 0.420 0.400 0.405 0.405 3,366,000
    Oct 5, 2026
    		 0.400 0.425 0.400 0.415 0.415 10,764,300
    Oct 2, 2026
    		 0.420 0.420 0.400 0.415 0.415 3,558,100
    Sep 30, 2026
    		 0.430 0.430 0.405 0.410 0.410 7,350,000
    Sep 29, 2026
    		 0.415 0.420 0.385 0.420 0.420 139,500
    Sep 28, 2026
    		 0.415 0.415 0.400 0.410 0.410 59,308
    Sep 25, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    Sep 24, 2026
    		 0.430 0.430 0.405 0.420 0.420 51,000
    Sep 23, 2026
    		 0.405 0.425 0.395 0.420 0.420 286,368
    Sep 22, 2026
    		 0.430 0.430 0.400 0.400 0.400 88,800
    Sep 21, 2026
    		 0.425 0.430 0.405 0.415 0.415 148,200
    Sep 18, 2026
    		 0.400 0.415 0.385 0.405 0.405 5,102,400
    Sep 17, 2026
    		 0.390 0.400 0.375 0.400 0.400 4,530,000
    Sep 16, 2026
    		 0.375 0.385 0.370 0.385 0.385 6,732,100
    Sep 15, 2026
    		 0.365 0.385 0.360 0.385 0.385 403,500
    Sep 14, 2026
    		 0.390 0.390 0.360 0.375 0.375 372,100
    Sep 11, 2026
    		 0.370 0.375 0.365 0.375 0.375 114,000
    Sep 10, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Sep 9, 2026
    		 0.370 0.380 0.370 0.375 0.375 9,456,000
    Sep 8, 2026
    		 0.380 0.385 0.365 0.375 0.375 324,000
    Sep 7, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Sep 4, 2026
    		 0.375 0.375 0.365 0.375 0.375 162,000
    Sep 3, 2026
    		 0.380 0.385 0.355 0.375 0.375 3,438,000
    Sep 2, 2026
    		 0.390 0.405 0.370 0.385 0.385 213,100
    Sep 1, 2026
    		 0.420 0.430 0.370 0.380 0.380 7,297,200
    Aug 31, 2026
    		 0.375 0.390 0.370 0.385 0.385 5,428,800
    Aug 28, 2026
    		 0.390 0.395 0.370 0.380 0.380 401,800
    Aug 27, 2026
    		 0.390 0.390 0.370 0.380 0.380 18,001
    Aug 26, 2026
    		 0.420 0.420 0.380 0.380 0.380 156,042
    Aug 25, 2026
    		 0.375 0.390 0.360 0.385 0.385 7,377,000
    Aug 24, 2026
    		 0.360 0.375 0.350 0.370 0.370 1,757,300
    Aug 21, 2026
    		 0.370 0.370 0.360 0.370 0.370 84,600
    Aug 20, 2026
    		 0.365 0.390 0.355 0.370 0.370 6,972,000
    Aug 19, 2026
    		 0.365 0.385 0.355 0.380 0.380 1,320,000
    Aug 18, 2026
    		 0.375 0.390 0.360 0.385 0.385 14,724,600
    Aug 17, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Aug 14, 2026
    		 0.385 0.385 0.385 0.385 0.385 -
    Aug 13, 2026
    		 0.370 0.385 0.370 0.385 0.385 15,200
    Aug 12, 2026
    		 0.385 0.385 0.375 0.385 0.385 135,100
    Aug 11, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Aug 10, 2026
    		 0.385 0.385 0.385 0.385 0.385 6,003
    Aug 7, 2026
    		 0.380 0.390 0.380 0.385 0.385 36,000
    Aug 6, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Aug 5, 2026
    		 0.380 0.390 0.335 0.380 0.380 497,500
    Aug 4, 2026
    		 0.370 0.395 0.365 0.365 0.365 455,000
    Aug 3, 2026
    		 0.420 0.420 0.370 0.370 0.370 273,900
    Jul 31, 2026
    		 0.380 0.420 0.375 0.380 0.380 356,500
    Jul 30, 2026
    		 0.380 0.390 0.370 0.385 0.385 126,000
    Jul 29, 2026
    		 0.410 0.410 0.375 0.390 0.390 933,500
    Jul 28, 2026
    		 0.400 0.400 0.370 0.390 0.390 126,000
    Jul 27, 2026
    		 0.365 0.390 0.365 0.385 0.385 1,170,400
    Jul 24, 2026
    		 0.375 0.375 0.375 0.375 0.375 -
    Jul 23, 2026
    		 0.390 0.400 0.365 0.375 0.375 84,400
    Jul 22, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Jul 21, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Jul 20, 2026
    		 0.350 0.385 0.350 0.385 0.385 217,500
    Jul 17, 2026
    		 0.355 0.360 0.345 0.360 0.360 288,000
    Jul 16, 2026
    		 0.355 0.365 0.355 0.355 0.355 829,000
    Jul 15, 2026
    		 0.365 0.375 0.345 0.355 0.355 1,656,600
    Jul 14, 2026
    		 0.395 0.410 0.345 0.350 0.350 3,942,600
    Jul 13, 2026
    		 0.385 0.405 0.350 0.400 0.400 2,334,600
    Jul 10, 2026
    		 0.405 0.410 0.400 0.400 0.400 108,000
    Jul 9, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    Jul 8, 2026
    		 0.405 0.415 0.405 0.410 0.410 -
    Jul 7, 2026
    		 0.395 0.405 0.375 0.400 0.400 2,780,800
    Jul 6, 2026
    		 0.390 0.400 0.390 0.400 0.400 21,202
    Jul 3, 2026
    		 0.400 0.420 0.385 0.410 0.410 347,100
    Jul 2, 2026
    		 0.500 0.500 0.385 0.400 0.400 10,800,000
    Jun 30, 2026
    		 0.450 0.495 0.400 0.495 0.495 4,032,100
    Jun 29, 2026
    		 0.410 0.440 0.380 0.440 0.440 5,406,000
    Jun 26, 2026
    		 0.405 0.405 0.375 0.400 0.400 144,000
    Jun 25, 2026
    		 0.390 0.415 0.370 0.400 0.400 4,572,000
    Jun 24, 2026
    		 0.415 0.405 0.390 0.405 0.405 2,676,500
    Jun 23, 2026
    		 0.395 0.420 0.375 0.420 0.420 2,250,000
    Jun 22, 2026
    		 0.400 0.430 0.395 0.405 0.405 2,038,400
    Jun 18, 2026
    		 0.390 0.440 0.380 0.395 0.395 7,036,801
    Jun 17, 2026
    		 0.410 0.410 0.395 0.410 0.410 582,200
    Jun 16, 2026
    		 0.420 0.430 0.405 0.415 0.415 3,942,400
    Jun 15, 2026
    		 0.440 0.475 0.425 0.440 0.440 527,000
    Jun 12, 2026
    		 0.445 0.445 0.415 0.440 0.440 426,900
    Jun 11, 2026
    		 0.430 0.440 0.420 0.425 0.425 384,500
    Jun 10, 2026
    		 0.430 0.455 0.410 0.420 0.420 1,187,118
    Jun 9, 2026
    		 0.445 0.450 0.445 0.450 0.450 91,600
    Jun 8, 2026
    		 0.455 0.455 0.430 0.455 0.455 223,200
    Jun 5, 2026
    		 0.470 0.480 0.460 0.460 0.460 650,700
    Jun 4, 2026
    		 0.455 0.480 0.450 0.460 0.460 897,700
    Jun 3, 2026
    		 0.465 0.485 0.460 0.475 0.475 1,125,400
    Jun 2, 2026
    		 0.470 0.485 0.465 0.485 0.485 378,000
    Jun 1, 2026
    		 0.495 0.495 0.465 0.490 0.490 117,700
    May 29, 2026
    		 0.460 0.490 0.460 0.485 0.485 615,100
    May 28, 2026
    		 0.470 0.485 0.450 0.485 0.485 273,400
    May 27, 2026
    		 0.520 0.520 0.435 0.485 0.485 558,300
    May 26, 2026
    		 0.495 0.495 0.480 0.490 0.490 72,302
    May 22, 2026
    		 0.490 0.490 0.490 0.485 0.485 -
    May 21, 2026
    		 0.500 0.500 0.465 0.475 0.475 204,000
    May 20, 2026
    		 0.470 0.495 0.470 0.485 0.485 81,500
    May 19, 2026
    		 0.470 0.470 0.465 0.470 0.470 134,700
    May 18, 2026
    		 0.465 0.470 0.465 0.470 0.470 24,000
    May 15, 2026
    		 0.460 0.475 0.460 0.470 0.470 1,532,500
    May 14, 2026
    		 0.475 0.475 0.460 0.475 0.475 822,000
    May 13, 2026
    		 0.480 0.530 0.475 0.490 0.490 347,000
    May 12, 2026
    		 0.550 0.550 0.480 0.500 0.500 243,300
    May 11, 2026
    		 0.500 0.500 0.480 0.490 0.490 264,000
    May 8, 2026
    		 0.510 0.510 0.480 0.490 0.490 2,473,001
    May 7, 2026
    		 0.500 0.500 0.470 0.495 0.495 593,600
    May 6, 2026
    		 0.490 0.500 0.480 0.490 0.490 792,500
    May 5, 2026
    		 0.550 0.560 0.490 0.490 0.490 1,680,000
    May 4, 2026
    		 0.620 0.620 0.550 0.560 0.560 2,989,500
    Apr 30, 2026
    		 0.570 0.610 0.540 0.600 0.600 75,952,326
    Apr 29, 2026
    		 0.620 0.620 0.570 0.610 0.610 96,200
    Apr 28, 2026
    		 0.560 0.600 0.560 0.570 0.570 88,400
    Apr 27, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Apr 24, 2026
    		 0.630 0.630 0.570 0.570 0.570 354,000
    Apr 23, 2026
    		 0.670 0.670 0.580 0.610 0.610 174,000
    Apr 22, 2026
    		 0.640 0.640 0.610 0.620 0.620 1,602,600
    Apr 21, 2026
    		 0.630 0.630 0.580 0.600 0.600 3,608,100
    Apr 20, 2026
    		 0.630 0.630 0.590 0.600 0.600 983,401
    Apr 17, 2026
    		 0.580 0.640 0.510 0.640 0.640 1,476,900
    Apr 16, 2026
    		 0.590 0.600 0.540 0.540 0.540 431,100
    Apr 15, 2026
    		 0.620 0.620 0.520 0.550 0.550 2,352,200
    Apr 14, 2026
    		 0.560 0.630 0.530 0.620 0.620 4,776,424
    Apr 13, 2026
    		 0.510 0.560 0.495 0.540 0.540 4,852,200
    Apr 10, 2026
    		 0.450 0.540 0.425 0.490 0.490 654,900
    Apr 9, 2026
    		 0.470 0.570 0.410 0.445 0.445 1,146,000
    Apr 8, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Apr 2, 2026
    		 0.490 0.490 0.465 0.475 0.475 4,151,760
    Apr 1, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Mar 31, 2026
    		 0.495 0.500 0.480 0.495 0.495 90,120
    Mar 30, 2026
    		 0.510 0.510 0.480 0.495 0.495 34,400
    Mar 27, 2026
    		 0.500 0.510 0.500 0.510 0.510 186,000
    Mar 26, 2026
    		 0.520 0.540 0.500 0.540 0.540 96,001
    Mar 25, 2026
    		 0.570 0.570 0.530 0.550 0.550 85,000
    Mar 24, 2026
    		 0.530 0.560 0.530 0.550 0.550 82,000
    Mar 23, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Mar 20, 2026
    		 0.540 0.580 0.530 0.550 0.550 7,482,000
    Mar 19, 2026
    		 0.520 0.570 0.500 0.550 0.550 318,000
    Mar 18, 2026
    		 0.550 0.550 0.500 0.530 0.530 258,003
    Mar 17, 2026
    		 0.580 0.580 0.540 0.570 0.570 144,609
    Mar 16, 2026
    		 0.580 0.590 0.560 0.580 0.580 139,100
    Mar 13, 2026
    		 0.560 0.580 0.560 0.580 0.580 9,072,000
    Mar 12, 2026
    		 0.580 0.580 0.560 0.560 0.560 133,800
    Mar 11, 2026
    		 0.570 0.580 0.560 0.580 0.580 20,070,000
    Mar 10, 2026
    		 0.550 0.580 0.550 0.580 0.580 229,300
    Mar 9, 2026
    		 0.570 0.580 0.560 0.560 0.560 217,000
    Mar 6, 2026
    		 0.570 0.580 0.560 0.570 0.570 7,135,200
    Mar 5, 2026
    		 0.570 0.590 0.560 0.590 0.590 241,800
    Mar 4, 2026
    		 0.620 0.620 0.560 0.580 0.580 119,300
    Mar 3, 2026
    		 0.590 0.620 0.570 0.600 0.600 1,083,000
    Mar 2, 2026
    		 0.580 0.600 0.570 0.580 0.580 162,100
    Feb 27, 2026
    		 0.600 0.600 0.570 0.590 0.590 477,900
    Feb 26, 2026
    		 0.590 0.600 0.580 0.590 0.590 255,000
    Feb 25, 2026
    		 0.600 0.600 0.580 0.580 0.580 410,400
    Feb 24, 2026
    		 0.600 0.600 0.560 0.600 0.600 85,600
    Feb 23, 2026
    		 0.590 0.610 0.590 0.610 0.610 42,000
    Feb 20, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Feb 16, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Feb 13, 2026
    		 0.610 0.630 0.610 0.630 0.630 36,000
    Feb 12, 2026
    		 0.580 0.610 0.580 0.610 0.610 102,000
    Feb 11, 2026
    		 0.580 0.590 0.570 0.590 0.590 69,000
    Feb 10, 2026
    		 0.580 0.600 0.580 0.600 0.600 23,600
    Feb 9, 2026
    		 0.630 0.640 0.580 0.600 0.600 578,106
    Feb 6, 2026
    		 0.620 0.620 0.570 0.620 0.620 427,500
    Feb 5, 2026
    		 0.610 0.620 0.590 0.610 0.610 541,800
    Feb 4, 2026
    		 0.620 0.630 0.590 0.590 0.590 512,500
    Feb 3, 2026
    		 0.610 0.620 0.590 0.600 0.600 174,100
    Feb 2, 2026
    		 0.650 0.650 0.600 0.640 0.640 307,600
    Jan 30, 2026
    		 0.650 0.650 0.620 0.650 0.650 252,000
    Jan 29, 2026
    		 0.700 0.700 0.630 0.660 0.660 475,600
    Jan 28, 2026
    		 0.630 0.690 0.620 0.690 0.690 8,318,800
    Jan 27, 2026
    		 0.640 0.640 0.610 0.630 0.630 8,082,000
    Jan 26, 2026
    		 0.590 0.630 0.590 0.610 0.610 324,700
    Jan 23, 2026
    		 0.660 0.660 0.580 0.590 0.590 181,700
    Jan 22, 2026
    		 0.650 0.650 0.590 0.640 0.640 97,100
    Jan 21, 2026
    		 0.610 0.620 0.580 0.610 0.610 144,000
    Jan 20, 2026
    		 0.570 0.630 0.570 0.620 0.620 62,724
    Jan 19, 2026
    		 0.670 0.670 0.620 0.620 0.620 18,000
    Jan 16, 2026
    		 0.600 0.680 0.580 0.610 0.610 14,553,200
    Jan 15, 2026
    		 0.540 0.630 0.540 0.600 0.600 548,100
    Jan 14, 2026
    		 0.540 0.540 0.520 0.530 0.530 459,900
    Jan 13, 2026
    		 0.580 0.590 0.550 0.550 0.550 211,102
    Jan 12, 2026
    		 0.580 0.590 0.550 0.570 0.570 186,701
    Jan 9, 2026
    		 0.590 0.590 0.560 0.570 0.570 65,300
    Jan 8, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Jan 7, 2026
    		 0.560 0.590 0.560 0.570 0.570 225,000
    Jan 6, 2026
    		 0.580 0.580 0.560 0.570 0.570 61,000
    Jan 5, 2026
    		 0.590 0.590 0.570 0.580 0.580 66,100
    Jan 2, 2026
    		 0.580 0.600 0.560 0.580 0.580 204,000
    Dec 31, 2025
    		 0.580 0.580 0.580 0.580 0.580 -
    Dec 30, 2025
    		 0.580 0.590 0.560 0.580 0.580 360,400
    Dec 29, 2025
    		 0.640 0.640 0.580 0.600 0.600 1,137,800
    Dec 24, 2025
    		 0.630 0.630 0.630 0.630 0.630 -
    Dec 23, 2025
    		 0.600 0.630 0.600 0.620 0.620 58,800
    Dec 22, 2025
    		 0.670 0.670 0.600 0.600 0.600 129,000
    Dec 19, 2025
    		 0.610 0.640 0.610 0.640 0.640 154,801
    Dec 18, 2025
    		 0.620 0.630 0.590 0.620 0.620 448,300
    Dec 17, 2025
    		 0.650 0.650 0.650 0.650 0.650 -
    Dec 16, 2025
    		 0.640 0.640 0.620 0.630 0.630 9,648,110
    Dec 15, 2025
    		 0.620 0.640 0.620 0.640 0.640 53,200
    Dec 12, 2025
    		 0.640 0.640 0.640 0.640 0.640 -
    Dec 11, 2025
    		 0.650 0.750 0.640 0.650 0.650 578,600
    Dec 10, 2025
    		 0.670 0.670 0.630 0.630 0.630 398,000
    Dec 9, 2025
    		 0.680 0.700 0.680 0.690 0.690 24,340
    Dec 8, 2025
    		 0.670 0.750 0.670 0.710 0.710 42,000
    Dec 5, 2025
    		 0.690 0.690 0.690 0.690 0.690 -
    Dec 4, 2025
    		 0.700 0.700 0.640 0.680 0.680 564,400
    Dec 3, 2025
    		 0.760 0.760 0.670 0.700 0.700 250,100
    Dec 2, 2025
    		 0.710 0.760 0.680 0.720 0.720 192,000
    Dec 1, 2025
    		 0.760 0.760 0.660 0.710 0.710 188,306
    Nov 28, 2025
    		 0.730 0.730 0.730 0.730 0.730 -
    Nov 27, 2025
    		 0.760 0.760 0.740 0.740 0.740 12,000
    Nov 26, 2025
    		 0.750 0.750 0.750 0.750 0.750 -
    Nov 25, 2025
    		 0.710 0.750 0.700 0.750 0.750 168,000
    Nov 24, 2025
    		 0.760 0.760 0.740 0.750 0.750 120,000
    Nov 21, 2025
    		 0.710 0.780 0.710 0.740 0.740 295,300
    Nov 20, 2025
    		 0.710 0.710 0.700 0.710 0.710 48,200
    Nov 19, 2025
    		 0.700 0.730 0.700 0.730 0.730 277,200
    Nov 18, 2025
    		 0.740 0.750 0.710 0.720 0.720 234,000
    Nov 17, 2025
    		 0.790 0.790 0.730 0.770 0.770 55,200
    Nov 14, 2025
    		 0.810 0.810 0.730 0.780 0.780 152,000
    Nov 13, 2025
    		 0.780 0.780 0.730 0.770 0.770 68,000
    Nov 12, 2025
    		 0.810 0.810 0.740 0.770 0.770 317,300
    Nov 11, 2025
    		 0.690 0.810 0.690 0.770 0.770 15,542,802
    Nov 10, 2025
    		 0.650 0.690 0.650 0.690 0.690 247,500
    Nov 7, 2025
    		 0.680 0.680 0.650 0.670 0.670 92,600
    Nov 6, 2025
    		 0.650 0.690 0.650 0.690 0.690 263,100
    Nov 5, 2025
    		 0.650 0.660 0.640 0.660 0.660 193,802

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: