HKSE - Delayed Quote
HKD
EEKA Fashion Holdings Limited (3709.HK)
4.170
-0.070
(-1.65%)
As of 11:22:06 AM 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 3, 2026
4.245
4.250
4.140
4.170
4.170
428,000
Nov 2, 2026
4.110
4.240
4.020
4.240
4.240
660,758
Oct 30, 2026
4.145
4.255
4.070
4.095
4.095
605,500
Oct 29, 2026
4.325
4.355
4.130
4.130
4.130
701,000
Oct 28, 2026
4.225
4.400
4.180
4.265
4.265
848,500
Oct 27, 2026
4.305
4.495
4.140
4.140
4.140
3,048,595
Oct 26, 2026
4.090
4.400
4.080
4.305
4.305
738,808
Oct 23, 2026
3.950
4.295
3.950
4.090
4.090
1,135,022
Oct 22, 2026
3.975
4.105
3.800
3.870
3.870
836,000
Oct 21, 2026
3.855
4.070
3.735
3.965
3.965
287,846
Oct 20, 2026
3.905
3.920
3.800
3.810
3.810
204,500
Oct 16, 2026
4.130
4.150
3.905
3.925
3.925
175,000
Oct 15, 2026
4.200
4.200
3.900
3.985
3.985
1,001,500
Oct 14, 2026
4.345
4.350
4.150
4.150
4.150
303,500
Oct 13, 2026
4.350
4.355
4.230
4.300
4.300
407,500
Oct 12, 2026
4.360
4.465
4.290
4.385
4.385
284,000
Oct 9, 2026
4.390
4.440
4.350
4.365
4.365
366,500
Oct 8, 2026
4.400
4.515
4.355
4.355
4.355
323,000
Oct 7, 2026
4.400
4.420
4.350
4.360
4.360
127,500
Oct 6, 2026
4.350
4.400
4.330
4.385
4.385
297,000
Oct 5, 2026
4.305
4.420
4.245
4.280
4.280
156,500
Oct 2, 2026
5.400
5.400
4.305
4.305
4.305
398,000
Sep 30, 2026
4.445
5.250
4.355
5.250
5.250
464,500
Sep 29, 2026
4.305
4.555
4.220
4.440
4.440
378,450
Sep 28, 2026
4.395
4.480
4.315
4.315
4.315
271,000
Sep 25, 2026
4.425
4.430
4.305
4.335
4.335
292,000
Sep 24, 2026
4.550
4.550
4.400
4.425
4.425
261,500
Sep 23, 2026
4.480
4.595
4.445
4.545
4.545
596,000
Sep 22, 2026
4.480
4.500
4.400
4.480
4.480
257,500
Sep 21, 2026
4.420
4.485
4.395
4.465
4.465
266,500
Sep 18, 2026
4.500
4.550
4.400
4.400
4.400
417,604
Sep 17, 2026
4.450
4.535
4.425
4.500
4.500
322,500
Sep 16, 2026
4.690
4.690
4.440
4.460
4.460
136,000
Sep 15, 2026
4.570
4.685
4.480
4.685
4.685
353,996
Sep 14, 2026
4.750
4.800
4.555
4.555
4.555
354,500
Sep 11, 2026
4.605
4.850
4.595
4.800
4.800
353,500
Sep 10, 2026
4.650
4.695
4.450
4.605
4.605
377,000
Sep 9, 2026
4.715
4.750
4.600
4.685
4.685
360,000
Sep 8, 2026
4.600
4.740
4.600
4.720
4.720
322,000
Sep 7, 2026
4.655
4.980
4.575
4.635
4.635
278,500
Sep 4, 2026
4.690
4.745
4.600
4.680
4.680
356,500
Sep 3, 2026
4.700
4.790
4.530
4.620
4.620
272,000
Sep 2, 2026
4.815
4.840
4.665
4.665
4.665
325,495
Sep 1, 2026
4.950
5.065
4.805
4.810
4.810
1,569,500
Aug 31, 2026
4.900
5.030
4.850
5.000
5.000
669,500
Aug 28, 2026
4.960
5.075
4.880
4.900
4.900
819,997
Aug 27, 2026
5.070
5.145
4.895
4.960
4.960
423,381
Aug 26, 2026
5.065
5.140
5.020
5.070
5.070
406,997
Aug 25, 2026
5.195
5.200
5.050
5.050
5.050
493,000
Aug 24, 2026
5.170
5.210
5.120
5.185
5.185
446,000
Aug 21, 2026
5.170
5.170
5.095
5.170
5.170
390,500
Aug 20, 2026
5.190
5.265
5.120
5.145
5.145
471,500
Aug 19, 2026
5.100
5.230
5.055
5.150
5.150
619,000
Aug 18, 2026
5.210
5.210
5.090
5.130
5.130
474,500
Aug 17, 2026
5.220
5.310
5.185
5.225
5.225
542,500
Aug 14, 2026
5.455
5.480
5.140
5.200
5.200
638,266
Aug 13, 2026
5.555
5.555
5.385
5.445
5.445
635,500
Aug 12, 2026
5.645
5.645
5.420
5.540
5.540
775,000
Aug 11, 2026
5.520
5.650
5.405
5.650
5.650
678,500
Aug 10, 2026
5.460
5.575
5.455
5.510
5.510
461,000
Aug 7, 2026
5.520
5.555
5.375
5.505
5.505
1,038,000
Aug 6, 2026
5.380
5.600
5.325
5.600
5.600
1,139,702
Aug 5, 2026
5.310
5.400
5.185
5.380
5.380
1,173,500
Aug 4, 2026
5.365
5.410
5.280
5.350
5.350
1,067,500
Aug 3, 2026
5.325
5.430
5.300
5.360
5.360
447,500
Jul 31, 2026
5.350
5.400
5.200
5.310
5.310
417,500
Jul 30, 2026
5.280
5.450
5.280
5.360
5.360
396,500
Jul 29, 2026
5.210
5.360
5.210
5.250
5.250
409,500
Jul 28, 2026
5.100
5.240
5.050
5.190
5.190
455,000
Jul 27, 2026
5.190
5.400
5.080
5.110
5.110
572,500
Jul 24, 2026
5.450
5.490
5.030
5.110
5.110
385,500
Jul 23, 2026
5.550
5.590
5.430
5.430
5.430
377,500
Jul 22, 2026
5.610
5.630
5.390
5.530
5.530
384,000
Jul 21, 2026
5.400
5.600
5.400
5.600
5.600
499,000
Jul 20, 2026
5.300
5.380
5.300
5.360
5.360
471,000
Jul 17, 2026
5.300
5.310
5.180
5.290
5.290
520,000
Jul 16, 2026
5.190
5.410
5.180
5.230
5.230
1,558,000
Jul 15, 2026
5.250
5.340
5.060
5.180
5.180
1,074,000
Jul 14, 2026
5.150
5.200
4.980
5.200
5.200
939,241
Jul 13, 2026
5.240
5.260
5.090
5.130
5.130
854,100
Jul 10, 2026
4.900
5.270
4.850
5.240
5.240
1,178,738
Jul 9, 2026
5.050
5.140
4.770
4.850
4.850
1,345,400
Jul 8, 2026
5.100
5.170
5.050
5.050
5.050
915,500
Jul 7, 2026
5.100
5.130
5.080
5.120
5.120
515,500
Jul 6, 2026
5.000
5.130
5.000
5.110
5.110
709,000
Jul 3, 2026
4.890
5.020
4.890
4.990
4.990
788,500
Jul 2, 2026
4.830
4.950
4.830
4.890
4.890
516,000
Jun 30, 2026
4.860
4.860
4.640
4.830
4.830
241,000
Jun 29, 2026
4.700
4.870
4.640
4.760
4.760
628,500
Jun 26, 2026
4.980
4.980
4.550
4.650
4.650
628,617
Jun 25, 2026
5.040
5.150
4.840
4.980
4.980
571,500
Jun 24, 2026
5.050
5.050
4.950
5.000
5.000
170,000
Jun 23, 2026
5.220
5.220
4.950
5.000
5.000
490,000
Jun 22, 2026
5.310
5.310
5.210
5.230
5.230
268,000
Jun 18, 2026
5.400
5.420
5.180
5.300
5.300
708,000
Jun 17, 2026
5.450
5.450
5.260
5.400
5.400
428,500
Jun 16, 2026
5.560
5.560
5.400
5.460
5.460
448,000
Jun 15, 2026
5.610
5.770
5.520
5.570
5.570
750,358
Jun 12, 2026
5.600
5.650
5.510
5.570
5.570
668,500
Jun 11, 2026
5.610
5.670
5.460
5.550
5.550
538,000
Jun 10, 2026
5.640
5.690
5.550
5.610
5.610
371,500
Jun 9, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
5.910
5.910
5.580
5.630
5.630
489,000
Jun 8, 2026
5.980
6.290
5.820
6.140
5.790
676,000
Jun 5, 2026
6.000
6.020
5.910
5.950
5.611
486,000
Jun 4, 2026
6.000
6.190
5.960
6.020
5.677
808,000
Jun 3, 2026
6.300
6.330
6.000
6.040
5.696
292,500
Jun 2, 2026
6.010
6.340
5.980
6.340
5.979
744,500
Jun 1, 2026
5.910
6.110
5.870
5.940
5.601
289,500
May 29, 2026
6.010
6.030
5.840
5.900
5.564
568,500
May 28, 2026
6.020
6.080
5.940
5.950
5.611
234,500
May 27, 2026
6.100
6.130
5.890
5.950
5.611
162,000
May 26, 2026
6.340
6.340
6.000
6.030
5.686
470,500
May 22, 2026
6.210
6.370
6.130
6.340
5.979
356,000
May 21, 2026
6.210
6.290
6.110
6.150
5.799
468,999
May 20, 2026
6.300
6.350
6.170
6.230
5.875
570,500
May 19, 2026
6.340
6.450
6.240
6.360
5.997
404,999
May 18, 2026
6.380
6.380
6.200
6.350
5.988
500,500
May 15, 2026
6.300
6.370
6.250
6.340
5.979
409,000
May 14, 2026
6.410
6.410
6.250
6.300
5.941
380,500
May 13, 2026
6.330
6.430
6.280
6.340
5.979
448,500
May 12, 2026
6.300
6.310
6.200
6.310
5.950
349,500
May 11, 2026
6.310
6.340
6.200
6.280
5.922
237,000
May 8, 2026
6.350
6.350
6.230
6.300
5.941
499,500
May 7, 2026
6.360
6.490
6.270
6.320
5.960
452,500
May 6, 2026
6.350
6.350
6.210
6.300
5.941
274,500
May 5, 2026
6.460
6.490
6.240
6.300
5.941
790,000
May 4, 2026
6.520
6.640
6.330
6.380
6.016
786,500
Apr 30, 2026
6.720
6.720
6.400
6.400
6.035
430,000
Apr 29, 2026
6.450
6.680
6.450
6.680
6.299
678,000
Apr 28, 2026
6.510
6.510
6.420
6.460
6.092
459,498
Apr 27, 2026
6.510
6.580
6.490
6.520
6.148
382,000
Apr 24, 2026
6.520
6.680
6.440
6.440
6.073
486,500
Apr 23, 2026
6.490
6.800
6.330
6.530
6.158
1,048,014
Apr 22, 2026
6.650
6.740
6.490
6.490
6.120
992,000
Apr 21, 2026
6.490
6.890
6.490
6.690
6.309
1,159,500
Apr 20, 2026
6.600
6.750
6.380
6.450
6.082
1,000,500
Apr 17, 2026
6.630
6.850
6.470
6.670
6.290
1,184,000
Apr 16, 2026
6.390
6.800
6.390
6.600
6.224
1,483,500
Apr 15, 2026
6.370
6.550
6.250
6.400
6.035
1,181,500
Apr 14, 2026
6.300
6.500
6.160
6.340
5.979
1,558,500
Apr 13, 2026
6.850
6.850
6.150
6.160
5.809
2,791,916
Apr 10, 2026
6.190
6.900
6.150
6.850
6.460
1,852,768
Apr 9, 2026
6.320
6.320
6.060
6.190
5.837
850,000
Apr 8, 2026
6.260
6.600
6.220
6.240
5.884
754,500
Apr 2, 2026
6.490
6.840
6.240
6.260
5.903
949,522
Apr 1, 2026
6.700
6.710
6.430
6.450
6.082
892,500
Mar 31, 2026
6.550
6.800
6.520
6.780
6.394
930,617
Mar 30, 2026
6.600
6.700
6.510
6.580
6.205
725,500
Mar 27, 2026
6.570
6.780
6.570
6.670
6.290
425,500
Mar 26, 2026
6.730
6.760
6.610
6.610
6.233
644,000
Mar 25, 2026
6.600
6.780
6.600
6.710
6.328
381,000
Mar 24, 2026
6.600
6.660
6.500
6.630
6.252
524,000
Mar 23, 2026
6.750
6.860
6.510
6.510
6.139
434,500
Mar 20, 2026
6.960
6.970
6.720
6.750
6.365
920,500
Mar 19, 2026
6.950
7.020
6.890
6.940
6.544
2,331,000
Mar 18, 2026
7.080
7.170
6.920
6.990
6.592
2,721,300
Mar 17, 2026
7.000
7.100
6.950
6.950
6.554
2,389,620
Mar 16, 2026
6.700
7.020
6.630
6.950
6.554
2,800,840
Mar 13, 2026
6.740
6.840
6.610
6.720
6.337
2,347,157
Mar 12, 2026
6.700
6.810
6.640
6.810
6.422
1,085,500
Mar 11, 2026
6.850
6.920
6.650
6.790
6.403
888,500
Mar 10, 2026
7.100
7.210
6.810
6.900
6.507
1,215,280
Mar 9, 2026
6.720
7.230
6.650
7.230
6.818
828,772
Mar 6, 2026
6.650
6.810
6.650
6.740
6.356
284,000
Mar 5, 2026
7.130
7.130
6.660
6.660
6.280
552,000
Mar 4, 2026
6.800
6.800
6.560
6.800
6.412
746,423
Mar 3, 2026
6.970
7.060
6.720
6.730
6.346
635,500
Mar 2, 2026
6.850
7.050
6.830
6.910
6.516
1,666,018
Feb 27, 2026
6.700
6.850
6.690
6.850
6.460
1,268,500
Feb 26, 2026
6.810
6.810
6.580
6.700
6.318
1,155,300
Feb 25, 2026
7.100
7.100
6.800
6.820
6.431
381,700
Feb 24, 2026
6.990
7.060
6.860
6.940
6.544
374,715
Feb 23, 2026
7.080
7.080
6.900
6.980
6.582
500,500
Feb 20, 2026
7.000
7.100
6.950
6.980
6.582
255,000
Feb 16, 2026
7.040
7.040
7.040
7.040
6.639
-
Feb 13, 2026
7.160
7.170
6.920
7.070
6.667
1,005,500
Feb 12, 2026
7.220
7.220
7.010
7.010
6.610
479,717
Feb 11, 2026
7.250
7.250
7.130
7.140
6.733
633,100
Feb 10, 2026
7.170
7.360
7.170
7.280
6.865
1,032,100
Feb 9, 2026
7.120
7.160
7.080
7.140
6.733
884,000
Feb 6, 2026
7.110
7.110
6.980
7.030
6.629
1,452,500
Feb 5, 2026
7.080
7.140
7.000
7.120
6.714
2,019,750
Feb 4, 2026
7.100
7.160
7.020
7.090
6.686
1,529,000
Feb 3, 2026
7.070
7.160
7.030
7.130
6.724
1,205,500
Feb 2, 2026
7.050
7.070
6.980
7.070
6.667
574,000
Jan 30, 2026
7.050
7.080
6.960
7.070
6.667
760,500
Jan 29, 2026
7.110
7.160
6.960
7.090
6.686
760,500
Jan 28, 2026
7.210
7.210
7.020
7.110
6.705
830,000
Jan 27, 2026
7.410
7.410
7.140
7.150
6.742
1,653,500
Jan 26, 2026
7.510
7.510
7.300
7.370
6.950
507,000
Jan 23, 2026
7.690
7.730
7.550
7.550
7.120
864,000
Jan 22, 2026
7.630
7.740
7.580
7.660
7.223
1,122,152
Jan 21, 2026
7.470
7.590
7.430
7.500
7.072
1,776,510
Jan 20, 2026
7.550
7.590
7.450
7.450
7.025
582,809
Jan 19, 2026
7.410
7.550
7.400
7.490
7.063
2,250,500
Jan 16, 2026
7.500
7.500
7.400
7.410
6.988
1,368,000
Jan 15, 2026
7.500
7.550
7.450
7.450
7.025
562,000
Jan 14, 2026
7.510
7.600
7.490
7.520
7.091
535,000
Jan 13, 2026
7.550
7.600
7.500
7.510
7.082
569,000
Jan 12, 2026
7.450
7.510
7.390
7.500
7.072
911,000
Jan 9, 2026
7.470
7.500
7.430
7.450
7.025
586,500
Jan 8, 2026
7.570
7.570
7.410
7.470
7.044
619,000
Jan 7, 2026
7.680
7.700
7.500
7.550
7.120
474,000
Jan 6, 2026
7.660
7.760
7.620
7.700
7.261
981,500
Jan 5, 2026
7.640
7.720
7.550
7.660
7.223
1,029,500
Jan 2, 2026
7.550
7.710
7.520
7.650
7.214
842,500
Dec 31, 2025
7.570
7.570
7.570
7.570
7.138
-
Dec 30, 2025
7.510
7.650
7.410
7.460
7.035
1,233,500
Dec 29, 2025
7.850
7.900
7.450
7.500
7.072
1,154,000
Dec 24, 2025
7.880
7.880
7.880
7.880
7.431
-
Dec 23, 2025
8.040
8.040
7.860
7.860
7.412
733,290
Dec 22, 2025
7.960
8.040
7.940
7.990
7.535
715,500
Dec 19, 2025
7.850
7.990
7.820
7.960
7.506
1,995,000
Dec 18, 2025
7.820
7.870
7.750
7.870
7.421
1,258,000
Dec 17, 2025
7.810
7.830
7.750
7.800
7.355
1,125,000
Dec 16, 2025
7.860
7.860
7.730
7.770
7.327
833,000
Dec 15, 2025
7.810
7.960
7.780
7.930
7.478
604,262
Dec 12, 2025
7.780
7.820
7.730
7.820
7.374
663,500
Dec 11, 2025
7.790
7.840
7.700
7.750
7.308
719,500
Dec 10, 2025
7.900
7.980
7.770
7.770
7.327
986,500
Dec 9, 2025
7.910
7.930
7.820
7.920
7.469
760,926
Dec 8, 2025
7.910
7.990
7.870
7.920
7.469
748,352
Dec 5, 2025
8.140
8.140
7.910
7.920
7.469
778,000
Dec 4, 2025
8.150
8.200
8.060
8.200
7.733
747,620
Dec 3, 2025
8.250
8.290
8.140
8.210
7.742
702,000
Dec 2, 2025
8.250
8.350
8.210
8.260
7.789
1,237,000
Dec 1, 2025
8.200
8.280
8.190
8.260
7.789
1,259,500
Nov 28, 2025
8.240
8.270
8.130
8.210
7.742
1,315,000
Nov 27, 2025
8.260
8.270
8.200
8.240
7.770
576,000
Nov 26, 2025
8.090
8.340
8.090
8.210
7.742
961,500
Nov 25, 2025
8.130
8.180
8.020
8.050
7.591
929,000
Nov 24, 2025
8.100
8.220
8.030
8.110
7.648
811,000
Nov 21, 2025
8.260
8.260
8.040
8.100
7.638
1,400,500
Nov 20, 2025
8.330
8.460
8.270
8.340
7.865
1,393,000
Nov 19, 2025
8.300
8.350
8.070
8.330
7.855
1,656,000
Nov 18, 2025
8.390
8.440
8.100
8.180
7.714
1,453,500
Nov 17, 2025
8.460
8.580
8.340
8.470
7.987
1,560,500
Nov 14, 2025
8.490
8.580
8.350
8.440
7.959
1,633,000
Nov 13, 2025
8.350
8.600
8.200
8.540
8.053
2,309,500
Nov 12, 2025
8.570
8.600
8.260
8.350
7.874
2,110,899
Nov 11, 2025
8.330
8.600
8.260
8.570
8.081
2,126,000
Nov 10, 2025
8.250
8.450
8.120
8.340
7.865
1,851,286
Nov 7, 2025
8.300
8.360
7.840
8.260
7.789
1,866,000
Nov 6, 2025
8.310
8.350
8.190
8.290
7.817
1,956,022
Nov 5, 2025
8.010
8.340
7.930
8.310
7.836
2,050,990
Nov 4, 2025
7.900
8.160
7.800
8.130
7.667
1,980,000
Nov 3, 2025
7.850
8.120
7.750
8.040
7.582
1,432,000
