HKSE - Delayed Quote
HKD
Jakota Capital (Holding) Group (1468.HK)
0.165
-0.006
(-3.51%)
At close: 3:04:02 PM GMT+8
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 2, 2026
0.186
0.186
0.165
0.165
0.165
264,000
Oct 30, 2026
0.175
0.176
0.170
0.171
0.171
262,000
Oct 29, 2026
0.164
0.186
0.164
0.180
0.180
21,604,800
Oct 28, 2026
0.160
0.182
0.160
0.163
0.163
12,286,000
Oct 27, 2026
0.152
0.160
0.152
0.160
0.160
60,057
Oct 26, 2026
0.163
0.168
0.163
0.168
0.168
110,000
Oct 23, 2026
0.152
0.161
0.152
0.161
0.161
406,600
Oct 22, 2026
0.167
0.167
0.160
0.161
0.161
322,000
Oct 21, 2026
0.175
0.175
0.169
0.169
0.169
80,000
Oct 20, 2026
0.180
0.180
0.180
0.180
0.180
-
Oct 16, 2026
0.180
0.180
0.180
0.180
0.180
-
Oct 15, 2026
0.190
0.190
0.180
0.180
0.180
148,000
Oct 14, 2026
0.190
0.195
0.174
0.195
0.195
294,000
Oct 13, 2026
0.171
0.199
0.171
0.190
0.190
521,200
Oct 12, 2026
0.168
0.170
0.163
0.169
0.169
230,000
Oct 9, 2026
0.177
0.177
0.170
0.170
0.170
184,400
Oct 8, 2026
0.180
0.180
0.180
0.180
0.180
-
Oct 7, 2026
0.180
0.180
0.180
0.180
0.180
-
Oct 6, 2026
0.180
0.181
0.180
0.180
0.180
60,000
Oct 5, 2026
0.182
0.182
0.182
0.182
0.182
-
Oct 2, 2026
0.185
0.185
0.185
0.185
0.185
-
Sep 30, 2026
0.185
0.185
0.185
0.185
0.185
180,000
Sep 29, 2026
0.184
0.186
0.175
0.185
0.185
340,000
Sep 28, 2026
0.184
0.184
0.184
0.184
0.184
210,000
Sep 25, 2026
0.174
0.189
0.174
0.189
0.189
38,000
Sep 24, 2026
0.182
0.183
0.182
0.182
0.182
184,000
Sep 23, 2026
0.184
0.187
0.183
0.187
0.187
190,000
Sep 22, 2026
0.189
0.193
0.187
0.187
0.187
310,000
Sep 21, 2026
0.185
0.187
0.178
0.184
0.184
430,000
Sep 18, 2026
0.190
0.198
0.185
0.192
0.192
3,365,200
Sep 17, 2026
0.194
0.194
0.190
0.190
0.190
240,000
Sep 16, 2026
0.185
0.194
0.185
0.194
0.194
130,000
Sep 15, 2026
0.182
0.195
0.182
0.194
0.194
71,600
Sep 14, 2026
0.188
0.188
0.188
0.188
0.188
20,000
Sep 11, 2026
0.173
0.189
0.173
0.188
0.188
270,000
Sep 10, 2026
0.184
0.197
0.184
0.189
0.189
330,000
Sep 9, 2026
0.193
0.195
0.187
0.193
0.193
291,600
Sep 8, 2026
0.185
0.193
0.185
0.193
0.193
314,800
Sep 7, 2026
0.193
0.193
0.193
0.193
0.193
-
Sep 4, 2026
0.190
0.195
0.173
0.195
0.195
464,000
Sep 3, 2026
0.209
0.209
0.199
0.199
0.199
54,000
Sep 2, 2026
0.200
0.200
0.198
0.199
0.199
80,000
Sep 1, 2026
0.165
0.195
0.165
0.195
0.195
1,182,000
Aug 31, 2026
0.174
0.178
0.165
0.178
0.178
310,000
Aug 28, 2026
0.169
0.170
0.169
0.170
0.170
50,400
Aug 27, 2026
0.165
0.170
0.162
0.170
0.170
190,000
Aug 26, 2026
0.174
0.180
0.170
0.170
0.170
114,000
Aug 25, 2026
0.160
0.170
0.160
0.170
0.170
884,000
Aug 24, 2026
0.159
0.175
0.158
0.170
0.170
534,000
Aug 21, 2026
0.164
0.170
0.157
0.170
0.170
160,000
Aug 20, 2026
0.165
0.165
0.165
0.165
0.165
100,000
Aug 19, 2026
0.160
0.167
0.160
0.167
0.167
60,000
Aug 18, 2026
0.171
0.171
0.171
0.171
0.171
-
Aug 17, 2026
0.172
0.175
0.166
0.166
0.166
135,000
Aug 14, 2026
0.162
0.167
0.160
0.163
0.163
516,200
Aug 13, 2026
0.166
0.167
0.165
0.167
0.167
30,200
Aug 12, 2026
0.165
0.174
0.165
0.169
0.169
408,000
Aug 11, 2026
0.166
0.173
0.166
0.169
0.169
3,814,000
Aug 10, 2026
0.180
0.185
0.172
0.175
0.175
440,000
Aug 7, 2026
0.180
0.180
0.180
0.180
0.180
-
Aug 6, 2026
0.179
0.180
0.179
0.180
0.180
691,200
Aug 5, 2026
0.179
0.185
0.157
0.180
0.180
2,756,000
Aug 4, 2026
0.170
0.180
0.170
0.180
0.180
350,000
Aug 3, 2026
0.170
0.182
0.170
0.182
0.182
20,000
Jul 31, 2026
0.172
0.185
0.172
0.184
0.184
354,000
Jul 30, 2026
0.189
0.189
0.189
0.189
0.189
-
Jul 29, 2026
0.172
0.194
0.172
0.196
0.196
60,400
Jul 28, 2026
0.182
0.198
0.170
0.194
0.194
884,400
Jul 27, 2026
0.203
0.203
0.188
0.188
0.188
104,000
Jul 24, 2026
0.204
0.205
0.188
0.203
0.203
194,000
Jul 23, 2026
0.204
0.204
0.195
0.204
0.204
216,000
Jul 22, 2026
0.209
0.209
0.179
0.204
0.204
556,000
Jul 21, 2026
0.181
0.200
0.181
0.200
0.200
257,000
Jul 20, 2026
0.188
0.200
0.172
0.200
0.200
316,000
Jul 17, 2026
0.180
0.199
0.170
0.189
0.189
173,000
Jul 16, 2026
0.180
0.195
0.175
0.195
0.195
170,000
Jul 15, 2026
0.190
0.190
0.190
0.190
0.190
-
Jul 14, 2026
0.195
0.200
0.192
0.192
0.192
402,000
Jul 13, 2026
0.180
0.195
0.172
0.195
0.195
66,000
Jul 10, 2026
0.181
0.197
0.160
0.181
0.181
744,000
Jul 9, 2026
0.181
0.181
0.181
0.181
0.181
209,000
Jul 8, 2026
0.198
0.198
0.182
0.198
0.198
154,600
Jul 7, 2026
0.185
0.192
0.179
0.191
0.191
40,000
Jul 6, 2026
0.200
0.200
0.183
0.193
0.193
112,000
Jul 3, 2026
0.181
0.192
0.181
0.190
0.190
388,200
Jul 2, 2026
0.179
0.197
0.179
0.196
0.196
431,400
Jun 30, 2026
0.200
0.200
0.179
0.197
0.197
434,000
Jun 29, 2026
0.206
0.230
0.194
0.198
0.198
946,200
Jun 26, 2026
0.216
0.241
0.205
0.215
0.215
478,000
Jun 25, 2026
0.290
0.290
0.220
0.243
0.243
826,000
Jun 24, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
0.325
0.325
0.200
0.249
0.249
762,600
Jun 23, 2026
0.320
0.320
0.320
0.320
0.320
-
Jun 22, 2026
0.315
0.345
0.300
0.320
0.320
8,733,825
Jun 18, 2026
0.315
0.360
0.315
0.315
0.315
2,672,000
Jun 17, 2026
0.335
0.335
0.335
0.335
0.335
30,000
Jun 16, 2026
0.350
0.350
0.335
0.335
0.335
156,000
Jun 15, 2026
0.300
0.375
0.300
0.350
0.350
6,178,200
Jun 12, 2026
0.325
0.325
0.310
0.310
0.310
212,000
Jun 11, 2026
0.325
0.330
0.300
0.305
0.305
414,000
Jun 10, 2026
0.320
0.340
0.320
0.325
0.325
234,000
Jun 9, 2026
0.325
0.345
0.325
0.345
0.345
86,000
Jun 8, 2026
0.340
0.350
0.325
0.330
0.330
638,000
Jun 5, 2026
0.340
0.355
0.330
0.355
0.355
530,000
Jun 4, 2026
0.410
0.410
0.350
0.355
0.355
1,372,000
Jun 3, 2026
0.340
0.415
0.325
0.395
0.395
17,191,800
Jun 2, 2026
0.340
0.340
0.300
0.325
0.325
4,856,000
Jun 1, 2026
0.305
0.345
0.275
0.325
0.325
19,096,000
May 29, 2026
0.330
0.330
0.295
0.305
0.305
266,000
May 28, 2026
0.320
0.320
0.295
0.310
0.310
78,000
May 27, 2026
0.310
0.310
0.290
0.305
0.305
932,000
May 26, 2026
0.310
0.320
0.305
0.310
0.310
208,000
May 22, 2026
0.305
0.315
0.300
0.315
0.315
634,000
May 21, 2026
0.345
0.345
0.300
0.325
0.325
1,306,000
May 20, 2026
0.350
0.355
0.345
0.345
0.345
336,000
May 19, 2026
0.345
0.350
0.340
0.350
0.350
522,000
May 18, 2026
0.330
0.350
0.330
0.350
0.350
308,000
May 15, 2026
0.365
0.365
0.355
0.355
0.355
858,000
May 14, 2026
0.360
0.375
0.360
0.370
0.370
658,600
May 13, 2026
0.355
0.375
0.355
0.375
0.375
144,000
May 12, 2026
0.370
0.375
0.355
0.375
0.375
1,220,600
May 11, 2026
0.330
0.365
0.330
0.360
0.360
918,000
May 8, 2026
0.360
0.360
0.340
0.350
0.350
610,000
May 7, 2026
0.315
0.345
0.315
0.340
0.340
192,000
May 6, 2026
0.365
0.345
0.320
0.345
0.345
1,434,000
May 5, 2026
0.370
0.425
0.335
0.340
0.340
3,226,600
May 4, 2026
0.325
0.325
0.325
0.325
0.325
264,000
Apr 30, 2026
0.320
0.325
0.305
0.325
0.325
1,038,000
Apr 29, 2026
0.325
0.325
0.310
0.325
0.325
152,200
Apr 28, 2026
0.305
0.325
0.305
0.325
0.325
882,800
Apr 27, 2026
0.315
0.320
0.315
0.320
0.320
116,000
Apr 24, 2026
0.315
0.320
0.310
0.320
0.320
424,000
Apr 23, 2026
0.320
0.330
0.310
0.325
0.325
200,000
Apr 22, 2026
0.325
0.335
0.325
0.335
0.335
260,000
Apr 21, 2026
0.340
0.340
0.330
0.335
0.335
184,000
Apr 20, 2026
0.350
0.340
0.325
0.340
0.340
1,058,000
Apr 17, 2026
0.325
0.335
0.315
0.335
0.335
206,000
Apr 16, 2026
0.320
0.330
0.315
0.325
0.325
406,400
Apr 15, 2026
0.335
0.335
0.320
0.335
0.335
606,000
Apr 14, 2026
0.335
0.340
0.320
0.340
0.340
572,000
Apr 13, 2026
0.375
0.375
0.275
0.335
0.335
2,056,000
Apr 10, 2026
0.345
0.440
0.335
0.365
0.365
7,769,600
Apr 9, 2026
0.335
0.345
0.335
0.345
0.345
1,472,000
Apr 8, 2026
0.335
0.335
0.325
0.335
0.335
258,000
Apr 2, 2026
0.340
0.340
0.320
0.335
0.335
384,000
Apr 1, 2026
0.335
0.345
0.330
0.345
0.345
212,000
Mar 31, 2026
0.335
0.340
0.320
0.340
0.340
302,000
Mar 30, 2026
0.330
0.340
0.315
0.340
0.340
388,000
Mar 27, 2026
0.335
0.335
0.325
0.335
0.335
302,080
Mar 26, 2026
0.335
0.345
0.335
0.345
0.345
376,000
Mar 25, 2026
0.335
0.350
0.330
0.350
0.350
462,000
Mar 24, 2026
0.340
0.350
0.325
0.350
0.350
638,000
Mar 23, 2026
0.345
0.350
0.325
0.350
0.350
1,423,200
Mar 20, 2026
0.360
0.365
0.335
0.365
0.365
732,000
Mar 19, 2026
0.370
0.370
0.360
0.370
0.370
288,000
Mar 18, 2026
0.395
0.395
0.370
0.370
0.370
484,000
Mar 17, 2026
0.395
0.395
0.365
0.390
0.390
1,422,000
Mar 16, 2026
0.370
0.395
0.370
0.390
0.390
963,600
Mar 13, 2026
0.365
0.400
0.355
0.395
0.395
736,000
Mar 12, 2026
0.380
0.385
0.350
0.385
0.385
488,000
Mar 11, 2026
0.400
0.405
0.370
0.380
0.380
2,671,000
Mar 10, 2026
0.450
0.465
0.365
0.430
0.430
3,142,000
Mar 9, 2026
0.425
0.450
0.275
0.445
0.445
7,124,000
Mar 6, 2026
0.450
0.470
0.425
0.450
0.450
958,000
Mar 5, 2026
0.430
0.475
0.430
0.460
0.460
579,400
Mar 4, 2026
0.450
0.450
0.430
0.430
0.430
220,000
Mar 3, 2026
0.430
0.450
0.410
0.440
0.440
548,000
Mar 2, 2026
0.460
0.480
0.430
0.430
0.430
1,150,800
Feb 27, 2026
0.490
0.495
0.460
0.470
0.470
726,400
Feb 26, 2026
0.490
0.500
0.490
0.495
0.495
296,000
Feb 25, 2026
0.510
0.510
0.500
0.505
0.505
486,000
Feb 24, 2026
0.505
0.510
0.495
0.510
0.510
870,000
Feb 23, 2026
0.500
0.525
0.495
0.520
0.520
392,200
Feb 20, 2026
0.500
0.510
0.495
0.505
0.505
420,000
Feb 16, 2026
0.525
0.525
0.525
0.525
0.525
-
Feb 13, 2026
0.510
0.540
0.485
0.510
0.510
1,130,495
Feb 12, 2026
0.525
0.550
0.525
0.540
0.540
394,000
Feb 11, 2026
0.540
0.560
0.530
0.540
0.540
248,000
Feb 10, 2026
0.535
0.540
0.525
0.530
0.530
376,000
Feb 9, 2026
0.525
0.540
0.510
0.535
0.535
715,400
Feb 6, 2026
0.540
0.540
0.515
0.525
0.525
256,000
Feb 5, 2026
0.520
0.540
0.505
0.540
0.540
452,000
Feb 4, 2026
0.515
0.540
0.500
0.520
0.520
548,000
Feb 3, 2026
0.535
0.550
0.515
0.540
0.540
526,000
Feb 2, 2026
0.560
0.560
0.540
0.540
0.540
638,000
Jan 30, 2026
0.575
0.580
0.560
0.570
0.570
652,000
Jan 29, 2026
0.575
0.575
0.555
0.565
0.565
838,000
Jan 28, 2026
0.570
0.595
0.570
0.595
0.595
444,000
Jan 27, 2026
0.570
0.620
0.570
0.585
0.585
428,600
Jan 26, 2026
0.560
0.585
0.555
0.565
0.565
590,000
Jan 23, 2026
0.580
0.610
0.575
0.600
0.600
399,600
Jan 22, 2026
0.600
0.615
0.585
0.600
0.600
244,000
Jan 21, 2026
0.590
0.630
0.590
0.600
0.600
430,014
Jan 20, 2026
0.570
0.600
0.550
0.595
0.595
456,000
Jan 19, 2026
0.605
0.625
0.560
0.570
0.570
832,000
Jan 16, 2026
0.615
0.625
0.600
0.615
0.615
398,400
Jan 15, 2026
0.620
0.640
0.610
0.625
0.625
148,000
Jan 14, 2026
0.620
0.625
0.575
0.620
0.620
818,200
Jan 13, 2026
0.595
0.630
0.590
0.625
0.625
567,200
Jan 12, 2026
0.630
0.630
0.555
0.600
0.600
808,000
Jan 9, 2026
0.600
0.635
0.600
0.625
0.625
754,400
Jan 8, 2026
0.630
0.630
0.600
0.610
0.610
1,966,200
Jan 7, 2026
0.650
0.650
0.625
0.640
0.640
390,000
Jan 6, 2026
0.670
0.690
0.650
0.650
0.650
710,000
Jan 5, 2026
0.680
0.690
0.675
0.675
0.675
272,000
Jan 2, 2026
0.640
0.700
0.640
0.680
0.680
488,000
Dec 31, 2025
0.640
0.640
0.640
0.640
0.640
-
Dec 30, 2025
0.635
0.690
0.625
0.630
0.630
1,486,803
Dec 29, 2025
0.635
0.640
0.605
0.605
0.605
284,000
Dec 24, 2025
0.630
0.630
0.630
0.630
0.630
-
Dec 23, 2025
0.645
0.645
0.605
0.615
0.615
682,000
Dec 22, 2025
0.670
0.680
0.645
0.645
0.645
872,000
Dec 19, 2025
0.695
0.700
0.680
0.695
0.695
92,000
Dec 18, 2025
0.675
0.705
0.675
0.700
0.700
286,000
Dec 17, 2025
0.685
0.690
0.665
0.685
0.685
402,200
Dec 16, 2025
0.655
0.690
0.655
0.675
0.675
351,000
Dec 15, 2025
0.675
0.710
0.670
0.695
0.695
442,000
Dec 12, 2025
0.685
0.710
0.680
0.700
0.700
444,080
Dec 11, 2025
0.680
0.695
0.680
0.690
0.690
224,000
Dec 10, 2025
0.665
0.700
0.665
0.680
0.680
374,000
Dec 9, 2025
0.705
0.725
0.680
0.680
0.680
550,000
Dec 8, 2025
0.695
0.715
0.680
0.690
0.690
123,600
Dec 5, 2025
0.710
0.720
0.690
0.710
0.710
352,000
Dec 4, 2025
0.700
0.720
0.665
0.720
0.720
248,000
Dec 3, 2025
0.725
0.725
0.695
0.700
0.700
360,000
Dec 2, 2025
0.725
0.730
0.710
0.725
0.725
276,000
Dec 1, 2025
0.725
0.755
0.710
0.755
0.755
358,000
Nov 28, 2025
0.730
0.745
0.720
0.740
0.740
152,000
Nov 27, 2025
0.750
0.750
0.735
0.740
0.740
188,000
Nov 26, 2025
0.700
0.735
0.700
0.735
0.735
394,000
Nov 25, 2025
0.715
0.735
0.700
0.715
0.715
296,000
Nov 24, 2025
0.715
0.750
0.715
0.735
0.735
394,000
Nov 21, 2025
0.735
0.745
0.720
0.730
0.730
504,000
Nov 20, 2025
0.750
0.760
0.735
0.745
0.745
318,000
Nov 19, 2025
0.765
0.775
0.750
0.750
0.750
180,000
Nov 18, 2025
0.810
0.810
0.730
0.765
0.765
1,310,400
Nov 17, 2025
0.860
0.865
0.810
0.825
0.825
1,110,000
Nov 14, 2025
0.840
0.935
0.840
0.860
0.860
1,840,400
Nov 13, 2025
0.870
0.885
0.825
0.840
0.840
1,091,000
Nov 12, 2025
0.875
0.905
0.845
0.885
0.885
832,000
Nov 11, 2025
0.935
0.955
0.845
0.875
0.875
1,438,000
Nov 10, 2025
0.860
1.050
0.860
0.940
0.940
6,242,400
Nov 7, 2025
0.765
0.905
0.800
0.890
0.890
3,132,400
Nov 6, 2025
0.840
0.865
0.775
0.785
0.785
2,170,000
Nov 5, 2025
0.695
0.890
0.670
0.835
0.835
6,013,200
Nov 4, 2025
0.695
0.775
0.695
0.700
0.700
2,930,800
Nov 3, 2025
0.745
0.750
0.700
0.710
0.710
1,706,000
