HKSE - Delayed Quote
HKD
BOE Varitronix Limited (0710.HK)
3.155
-0.020
(-0.63%)
As of 3:07:41 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
3.185
3.225
3.155
3.155
3.155
234,000
Nov 6, 2026
3.240
3.295
3.160
3.175
3.175
950,000
Nov 5, 2026
3.320
3.425
3.320
3.330
3.330
451,000
Nov 4, 2026
3.235
3.340
3.220
3.315
3.315
631,000
Nov 3, 2026
3.290
3.305
3.190
3.245
3.245
589,000
Nov 2, 2026
3.285
3.355
3.215
3.290
3.290
567,000
Oct 30, 2026
3.400
3.405
3.275
3.285
3.285
924,380
Oct 29, 2026
3.610
3.610
3.360
3.385
3.385
2,728,000
Oct 28, 2026
3.605
3.680
3.580
3.670
3.670
880,000
Oct 27, 2026
3.700
3.700
3.585
3.600
3.600
395,000
Oct 26, 2026
3.600
3.655
3.570
3.640
3.640
343,000
Oct 23, 2026
3.575
3.650
3.500
3.590
3.590
1,024,000
Oct 22, 2026
3.690
3.690
3.570
3.590
3.590
865,000
Oct 21, 2026
3.580
3.740
3.580
3.680
3.680
583,000
Oct 20, 2026
3.600
3.800
3.565
3.750
3.750
1,320,000
Oct 16, 2026
3.690
3.690
3.540
3.565
3.565
1,695,000
Oct 15, 2026
3.645
3.700
3.590
3.690
3.690
2,585,000
Oct 14, 2026
3.745
3.750
3.690
3.705
3.705
513,000
Oct 13, 2026
3.685
3.730
3.635
3.715
3.715
1,499,101
Oct 12, 2026
3.745
3.765
3.680
3.685
3.685
1,013,410
Oct 9, 2026
3.705
3.765
3.690
3.715
3.715
2,160,960
Oct 8, 2026
3.815
3.815
3.700
3.705
3.705
1,349,000
Oct 7, 2026
3.910
3.910
3.740
3.780
3.780
1,718,000
Oct 6, 2026
3.855
3.910
3.770
3.785
3.785
853,000
Oct 5, 2026
4.010
4.010
3.800
3.890
3.890
949,000
Oct 2, 2026
4.010
4.010
3.850
3.910
3.910
1,558,000
Sep 30, 2026
4.000
4.010
3.920
3.950
3.950
1,163,065
Sep 29, 2026
3.985
4.095
3.975
4.000
4.000
1,231,000
Sep 28, 2026
4.080
4.085
3.960
4.000
4.000
927,000
Sep 25, 2026
4.030
4.065
3.965
4.035
4.035
1,367,836
Sep 24, 2026
4.095
4.100
4.010
4.050
4.050
1,276,000
Sep 23, 2026
4.120
4.175
4.070
4.100
4.100
1,431,317
Sep 22, 2026
4.140
4.145
4.070
4.070
4.070
1,322,000
Sep 21, 2026
4.030
4.295
4.030
4.050
4.050
3,485,000
Sep 18, 2026
3.970
4.030
3.895
4.030
4.030
2,122,000
Sep 17, 2026
3.930
3.940
3.860
3.930
3.930
1,149,000
Sep 16, 2026
3.800
3.970
3.790
3.930
3.930
1,836,000
Sep 15, 2026
3.870
3.900
3.790
3.800
3.800
1,018,000
Sep 14, 2026
3.830
3.925
3.810
3.865
3.865
1,261,000
Sep 11, 2026
3.950
3.950
3.825
3.830
3.830
1,095,000
Sep 10, 2026
4.115
4.115
3.870
3.950
3.950
1,511,000
Sep 9, 2026
4.295
4.295
4.085
4.090
4.090
1,268,000
Sep 8, 2026
4.290
4.315
4.160
4.200
4.200
995,000
Sep 7, 2026
4.360
4.360
4.265
4.300
4.300
907,000
Sep 4, 2026
4.350
4.350
4.240
4.260
4.260
1,231,000
Sep 3, 2026
4.380
4.380
4.245
4.285
4.285
1,203,000
Sep 2, 2026
4.280
4.295
4.230
4.260
4.260
1,096,000
Sep 1, 2026
4.485
4.505
4.300
4.300
4.300
1,622,200
Aug 31, 2026
4.375
4.460
4.310
4.460
4.460
1,471,000
Aug 28, 2026
4.320
4.490
4.310
4.375
4.375
3,115,000
Aug 27, 2026
4.025
4.375
4.025
4.360
4.360
6,246,400
Aug 26, 2026
3.890
4.120
3.830
4.025
4.025
5,316,000
Aug 25, 2026
3.720
3.730
3.680
3.730
3.730
1,134,000
Aug 24, 2026
3.760
3.760
3.660
3.740
3.740
2,599,000
Aug 21, 2026
3.780
3.790
3.735
3.760
3.760
1,215,000
Aug 20, 2026
3.865
3.865
3.730
3.750
3.750
838,000
Aug 19, 2026
3.875
3.875
3.740
3.765
3.765
1,544,000
Aug 18, 2026
3.840
3.905
3.840
3.875
3.875
1,988,000
Aug 17, 2026
3.920
3.920
3.815
3.890
3.890
402,000
Aug 14, 2026
3.855
3.890
3.760
3.760
3.760
3,433,000
Aug 13, 2026
3.920
3.980
3.875
3.885
3.885
641,000
Aug 12, 2026
3.905
3.960
3.880
3.960
3.960
366,000
Aug 11, 2026
4.010
4.010
3.900
3.905
3.905
265,000
Aug 10, 2026
3.920
4.015
3.915
4.005
4.005
830,000
Aug 7, 2026
3.890
3.925
3.850
3.925
3.925
524,000
Aug 6, 2026
4.000
4.000
3.890
3.905
3.905
789,000
Aug 5, 2026
3.910
4.045
3.910
4.030
4.030
1,459,899
Aug 4, 2026
3.900
3.980
3.880
3.910
3.910
540,000
Aug 3, 2026
3.900
4.000
3.840
3.975
3.975
1,752,000
Jul 31, 2026
3.940
3.980
3.890
3.910
3.910
1,225,000
Jul 30, 2026
3.920
3.970
3.880
3.940
3.940
1,430,573
Jul 29, 2026
3.790
3.920
3.780
3.920
3.920
1,664,000
Jul 28, 2026
3.850
3.880
3.740
3.790
3.790
2,530,000
Jul 27, 2026
3.990
3.990
3.850
3.870
3.870
1,308,000
Jul 24, 2026
3.990
3.990
3.910
3.960
3.960
1,286,000
Jul 23, 2026
3.980
4.050
3.930
4.000
4.000
1,117,213
Jul 22, 2026
4.010
4.150
3.960
3.980
3.980
1,607,000
Jul 21, 2026
3.960
4.080
3.880
4.040
4.040
1,954,000
Jul 20, 2026
3.920
3.990
3.810
3.890
3.890
2,430,000
Jul 17, 2026
4.070
4.070
3.870
3.900
3.900
2,644,000
Jul 16, 2026
4.070
4.170
4.050
4.100
4.100
752,000
Jul 15, 2026
4.100
4.090
3.990
4.070
4.070
1,816,000
Jul 14, 2026
4.040
4.110
3.950
4.100
4.100
1,689,000
Jul 13, 2026
4.250
4.250
3.980
4.050
4.050
1,573,000
Jul 10, 2026
4.200
4.350
4.170
4.240
4.240
1,714,300
Jul 9, 2026
4.120
4.220
4.100
4.220
4.220
1,870,000
Jul 8, 2026
4.150
4.150
3.960
4.130
4.130
1,629,000
Jul 7, 2026
4.090
4.190
4.010
4.010
4.010
1,893,000
Jul 6, 2026
4.030
4.180
3.980
4.080
4.080
2,074,900
Jul 3, 2026
0.153
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
4.130
4.160
4.020
4.030
4.030
2,509,000
Jul 2, 2026
4.320
4.380
4.180
4.240
4.087
3,521,000
Jun 30, 2026
4.090
4.340
4.070
4.320
4.164
3,142,030
Jun 29, 2026
3.960
4.140
3.930
4.060
3.913
1,895,000
Jun 26, 2026
3.980
4.020
3.910
3.960
3.817
1,673,000
Jun 25, 2026
4.010
4.100
3.910
4.090
3.942
2,005,000
Jun 24, 2026
4.070
4.140
4.010
4.010
3.865
1,844,000
Jun 23, 2026
4.170
4.170
4.000
4.040
3.894
1,753,000
Jun 22, 2026
4.160
4.220
4.010
4.150
4.000
2,802,000
Jun 18, 2026
4.320
4.320
4.060
4.130
3.981
3,483,000
Jun 17, 2026
4.350
4.600
4.290
4.330
4.174
3,327,000
Jun 16, 2026
4.510
4.550
4.320
4.350
4.193
4,032,000
Jun 15, 2026
4.500
4.610
4.410
4.520
4.357
1,259,000
Jun 12, 2026
4.550
4.630
4.380
4.470
4.309
1,664,112
Jun 11, 2026
4.540
4.570
4.410
4.550
4.386
1,962,000
Jun 10, 2026
4.720
4.720
4.480
4.540
4.376
3,193,000
Jun 9, 2026
4.620
4.760
4.490
4.720
4.550
4,361,000
Jun 8, 2026
4.740
4.870
4.500
4.590
4.424
3,977,000
Jun 5, 2026
4.810
5.090
4.680
4.800
4.627
5,227,000
Jun 4, 2026
4.660
4.850
4.600
4.810
4.636
3,688,000
Jun 3, 2026
4.720
4.900
4.640
4.680
4.511
2,854,000
Jun 2, 2026
4.740
4.900
4.730
4.760
4.588
3,095,000
Jun 1, 2026
4.550
4.800
4.550
4.740
4.569
1,538,000
May 29, 2026
4.870
4.950
4.570
4.570
4.405
3,332,000
May 28, 2026
4.930
5.090
4.740
4.900
4.723
6,896,000
May 27, 2026
4.920
5.300
4.880
4.930
4.752
10,054,100
May 26, 2026
4.990
5.050
4.810
4.920
4.742
7,337,016
May 22, 2026
4.880
5.010
4.470
4.990
4.810
7,550,000
May 21, 2026
4.680
5.070
4.680
4.800
4.627
9,705,000
May 20, 2026
4.400
4.720
4.320
4.660
4.492
5,034,000
May 19, 2026
4.190
4.370
4.140
4.370
4.212
2,631,000
May 18, 2026
4.130
4.210
4.070
4.190
4.039
963,000
May 15, 2026
4.260
4.260
4.180
4.180
4.029
1,135,000
May 14, 2026
4.300
4.300
4.220
4.260
4.106
1,287,000
May 13, 2026
4.330
4.330
4.220
4.280
4.126
1,118,000
May 12, 2026
4.280
4.330
4.200
4.240
4.087
1,206,000
May 11, 2026
4.300
4.330
4.230
4.280
4.126
1,531,000
May 8, 2026
4.360
4.370
4.300
4.340
4.183
1,421,000
May 7, 2026
4.350
4.410
4.330
4.370
4.212
1,084,000
May 6, 2026
4.300
4.330
4.250
4.260
4.106
756,000
May 5, 2026
4.410
4.410
4.260
4.300
4.145
371,000
May 4, 2026
4.250
4.400
4.250
4.360
4.203
599,000
Apr 30, 2026
4.350
4.350
4.230
4.250
4.097
917,000
Apr 29, 2026
4.230
4.340
4.230
4.340
4.183
894,000
Apr 28, 2026
4.430
4.430
4.200
4.250
4.097
1,363,728
Apr 27, 2026
4.410
4.530
4.360
4.440
4.280
1,469,000
Apr 24, 2026
4.310
4.420
4.260
4.390
4.232
905,000
Apr 23, 2026
4.350
4.350
4.260
4.310
4.154
1,094,000
Apr 22, 2026
4.320
4.360
4.310
4.330
4.174
598,000
Apr 21, 2026
4.320
4.400
4.290
4.400
4.241
1,109,000
Apr 20, 2026
4.450
4.450
4.320
4.380
4.222
845,900
Apr 17, 2026
4.390
4.460
4.350
4.450
4.289
1,219,000
Apr 16, 2026
4.290
4.400
4.270
4.390
4.232
1,412,000
Apr 15, 2026
4.360
4.380
4.260
4.300
4.145
886,000
Apr 14, 2026
4.280
4.340
4.260
4.300
4.145
714,000
Apr 13, 2026
4.140
4.240
4.140
4.240
4.087
713,000
Apr 10, 2026
4.370
4.370
4.210
4.220
4.068
909,000
Apr 9, 2026
4.310
4.320
4.210
4.280
4.126
827,383
Apr 8, 2026
4.110
4.410
4.230
4.380
4.222
2,990,000
Apr 2, 2026
4.270
4.270
4.080
4.090
3.942
1,481,000
Apr 1, 2026
4.080
4.280
4.020
4.270
4.116
3,101,000
Mar 31, 2026
4.030
4.060
3.920
3.960
3.817
2,034,682
Mar 30, 2026
4.040
4.040
3.940
3.960
3.817
1,841,000
Mar 27, 2026
4.090
4.140
4.050
4.060
3.913
1,938,000
Mar 26, 2026
4.270
4.300
4.110
4.110
3.962
1,976,000
Mar 25, 2026
4.270
4.350
4.250
4.300
4.145
1,218,000
Mar 24, 2026
4.180
4.260
4.080
4.220
4.068
1,875,000
Mar 23, 2026
4.260
4.260
4.130
4.180
4.029
2,409,000
Mar 20, 2026
4.450
4.450
4.300
4.300
4.145
1,356,000
Mar 19, 2026
4.410
4.490
4.410
4.480
4.318
975,000
Mar 18, 2026
4.620
4.620
4.470
4.470
4.309
1,209,200
Mar 17, 2026
4.550
4.590
4.500
4.530
4.367
651,000
Mar 16, 2026
4.420
4.530
4.330
4.520
4.357
1,647,000
Mar 13, 2026
4.500
4.500
4.390
4.420
4.261
1,502,000
Mar 12, 2026
4.420
4.570
4.420
4.500
4.338
1,284,000
Mar 11, 2026
4.420
4.560
4.390
4.420
4.261
1,870,000
Mar 10, 2026
4.200
4.400
4.200
4.380
4.222
1,579,900
Mar 9, 2026
4.280
4.290
4.080
4.260
4.106
3,767,000
Mar 6, 2026
4.400
4.400
4.200
4.290
4.135
2,307,000
Mar 5, 2026
4.390
4.470
4.340
4.390
4.232
2,533,000
Mar 4, 2026
4.490
4.550
4.300
4.350
4.193
2,797,000
Mar 3, 2026
4.660
4.700
4.520
4.550
4.386
2,264,000
Mar 2, 2026
4.590
4.770
4.460
4.660
4.492
2,585,000
Feb 27, 2026
4.670
4.670
4.600
4.600
4.434
12,083,302
Feb 26, 2026
4.770
4.770
4.630
4.670
4.501
2,315,000
Feb 25, 2026
4.780
4.830
4.700
4.710
4.540
1,807,000
Feb 24, 2026
4.740
4.800
4.700
4.780
4.608
2,274,000
Feb 23, 2026
4.750
4.840
4.730
4.800
4.627
1,245,000
Feb 20, 2026
4.770
4.830
4.730
4.750
4.579
1,491,000
Feb 16, 2026
4.800
4.800
4.800
4.800
4.627
-
Feb 13, 2026
4.880
4.880
4.800
4.850
4.675
1,644,000
Feb 12, 2026
4.960
4.960
4.890
4.950
4.771
1,195,000
Feb 11, 2026
4.990
5.040
4.920
4.980
4.800
1,195,000
Feb 10, 2026
4.930
4.990
4.920
4.930
4.752
986,000
Feb 9, 2026
4.820
4.950
4.820
4.930
4.752
966,000
Feb 6, 2026
4.760
4.860
4.750
4.840
4.665
968,000
Feb 5, 2026
4.740
4.890
4.700
4.890
4.714
1,754,000
Feb 4, 2026
4.740
4.780
4.640
4.760
4.588
635,000
Feb 3, 2026
4.660
4.800
4.660
4.780
4.608
1,285,000
Feb 2, 2026
4.850
4.850
4.600
4.690
4.521
6,238,000
Jan 30, 2026
4.900
4.930
4.830
4.880
4.704
2,294,000
Jan 29, 2026
4.930
4.980
4.850
4.960
4.781
1,034,000
Jan 28, 2026
4.910
5.020
4.870
4.980
4.800
1,209,000
Jan 27, 2026
4.870
4.950
4.820
4.900
4.723
1,429,000
Jan 26, 2026
4.990
4.990
4.840
4.870
4.694
1,510,000
Jan 23, 2026
4.900
4.980
4.890
4.960
4.781
2,273,000
Jan 22, 2026
4.980
5.010
4.880
4.920
4.742
1,663,741
Jan 21, 2026
4.820
4.980
4.820
4.980
4.800
1,376,000
Jan 20, 2026
4.900
4.910
4.820
4.850
4.675
1,865,000
Jan 19, 2026
5.000
5.000
4.880
4.900
4.723
959,000
Jan 16, 2026
4.960
5.040
4.960
4.990
4.810
1,204,000
Jan 15, 2026
4.980
5.060
4.890
4.950
4.771
1,857,596
Jan 14, 2026
4.900
5.040
4.870
4.980
4.800
5,498,000
Jan 13, 2026
4.930
5.050
4.850
4.900
4.723
2,868,000
Jan 12, 2026
5.000
5.090
4.810
4.930
4.752
5,941,000
Jan 9, 2026
5.330
5.420
4.930
4.950
4.771
8,137,000
Jan 8, 2026
5.470
5.470
5.300
5.390
5.196
1,815,000
Jan 7, 2026
5.520
5.590
5.440
5.480
5.282
3,330,000
Jan 6, 2026
5.640
5.640
5.430
5.500
5.302
2,980,000
Jan 5, 2026
5.380
5.600
5.350
5.600
5.398
3,925,000
Jan 2, 2026
5.170
5.400
5.170
5.400
5.205
2,336,000
Dec 31, 2025
5.170
5.170
5.170
5.170
4.983
-
Dec 30, 2025
5.180
5.280
5.180
5.250
5.061
1,472,000
Dec 29, 2025
5.200
5.280
5.140
5.180
4.993
2,059,000
Dec 24, 2025
5.170
5.170
5.170
5.170
4.983
-
Dec 23, 2025
5.120
5.230
5.070
5.230
5.041
1,795,000
Dec 22, 2025
5.080
5.230
5.070
5.110
4.926
2,268,000
Dec 19, 2025
4.970
5.090
4.970
5.080
4.897
858,000
Dec 18, 2025
5.030
5.030
4.910
4.980
4.800
1,045,000
Dec 17, 2025
5.060
5.060
4.930
5.040
4.858
1,273,000
Dec 16, 2025
5.200
5.200
4.920
5.060
4.877
1,357,000
Dec 15, 2025
5.160
5.230
5.160
5.220
5.032
1,418,000
Dec 12, 2025
5.030
5.190
5.010
5.190
5.003
1,204,000
Dec 11, 2025
5.090
5.160
5.000
5.040
4.858
817,126
Dec 10, 2025
5.120
5.140
5.070
5.130
4.945
1,539,000
Dec 9, 2025
5.150
5.180
5.100
5.160
4.974
1,649,000
Dec 8, 2025
5.120
5.230
5.100
5.150
4.964
2,479,000
Dec 5, 2025
5.100
5.100
5.020
5.070
4.887
1,196,000
Dec 4, 2025
4.870
5.140
4.870
5.100
4.916
2,840,000
Dec 3, 2025
4.950
4.950
4.840
4.880
4.704
1,231,000
Dec 2, 2025
4.880
4.970
4.880
4.960
4.781
1,169,000
Dec 1, 2025
4.880
4.960
4.850
4.900
4.723
1,884,000
Nov 28, 2025
4.900
4.940
4.850
4.850
4.675
551,000
Nov 27, 2025
4.840
4.980
4.850
4.940
4.762
1,275,000
Nov 26, 2025
4.850
4.850
4.800
4.820
4.646
690,000
Nov 25, 2025
4.880
4.880
4.750
4.800
4.627
1,501,538
Nov 24, 2025
4.700
4.810
4.640
4.810
4.636
2,924,500
Nov 21, 2025
4.820
4.820
4.650
4.670
4.501
2,549,500
Nov 20, 2025
4.900
4.910
4.780
4.850
4.675
2,517,000
Nov 19, 2025
4.840
4.840
4.710
4.790
4.617
2,300,000
Nov 18, 2025
4.960
4.970
4.770
4.790
4.617
2,471,000
Nov 17, 2025
5.030
5.030
4.960
4.970
4.791
1,018,000
Nov 14, 2025
5.080
5.080
5.000
5.030
4.848
1,158,000
Nov 13, 2025
5.100
5.100
5.050
5.080
4.897
1,309,000
Nov 12, 2025
5.030
5.100
5.000
5.100
4.916
1,603,000
Nov 11, 2025
5.050
5.060
5.000
5.010
4.829
992,000
Nov 10, 2025
4.940
5.030
4.940
5.020
4.839
1,806,000
