Nanfang Communication Holdings Limited (HKG:1617)
Hong Kong · Delayed Price · Currency is HKD 0.4350
-0.0450 (-9.38%)
Mar 26, 2026, 4:08 PM HKT
HKG:1617 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.48 | 0.48 | 0.43 | 0.44 | - | -9.37% | 23,304,000 |
| Mar 25, 2026 | 0.51 | 0.54 | 0.47 | 0.48 | 0.48 | -2.04% | 29,264,000 |
| Mar 24, 2026 | 0.45 | 0.50 | 0.44 | 0.49 | 0.49 | 11.36% | 15,308,000 |
| Mar 23, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -4.35% | 15,324,000 |
| Mar 20, 2026 | 0.48 | 0.51 | 0.46 | 0.46 | 0.46 | - | 25,392,000 |
| Mar 19, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -11.54% | 17,264,000 |
| Mar 18, 2026 | 0.52 | 0.55 | 0.50 | 0.52 | 0.52 | 1.96% | 16,888,000 |
| Mar 17, 2026 | 0.55 | 0.56 | 0.50 | 0.51 | 0.51 | -7.27% | 17,292,500 |
| Mar 16, 2026 | 0.55 | 0.60 | 0.53 | 0.55 | 0.55 | - | 15,228,000 |
| Mar 13, 2026 | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | - | 11,668,500 |
| Mar 12, 2026 | 0.58 | 0.64 | 0.55 | 0.55 | 0.55 | -5.17% | 15,936,500 |
| Mar 11, 2026 | 0.62 | 0.68 | 0.55 | 0.58 | 0.58 | - | 57,468,500 |
| Mar 10, 2026 | 0.48 | 0.61 | 0.48 | 0.58 | 0.58 | 28.89% | 61,088,000 |
| Mar 9, 2026 | 0.42 | 0.45 | 0.38 | 0.45 | 0.45 | -4.26% | 39,200,000 |
| Mar 6, 2026 | 0.45 | 0.48 | 0.42 | 0.47 | 0.47 | 5.62% | 19,360,000 |
| Mar 5, 2026 | 0.51 | 0.54 | 0.44 | 0.45 | 0.45 | -7.29% | 36,244,000 |
| Mar 4, 2026 | 0.49 | 0.54 | 0.45 | 0.48 | 0.48 | -1.03% | 34,988,000 |
| Mar 3, 2026 | 0.63 | 0.64 | 0.47 | 0.49 | 0.49 | -20.49% | 54,860,400 |
| Mar 2, 2026 | 0.60 | 0.70 | 0.59 | 0.61 | 0.61 | -3.17% | 62,548,000 |
| Feb 27, 2026 | 0.60 | 0.74 | 0.57 | 0.63 | 0.63 | -1.56% | 102,952,000 |
| Feb 26, 2026 | 0.46 | 0.67 | 0.46 | 0.64 | 0.64 | 42.22% | 144,268,400 |
| Feb 25, 2026 | 0.50 | 0.54 | 0.45 | 0.45 | 0.45 | -8.16% | 63,669,900 |
| Feb 24, 2026 | 0.37 | 0.50 | 0.35 | 0.49 | 0.49 | 38.03% | 104,797,900 |
| Feb 23, 2026 | 0.34 | 0.38 | 0.33 | 0.36 | 0.36 | 10.94% | 53,496,000 |
| Feb 20, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -8.57% | 17,516,000 |
| Feb 16, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | - | 4,976,000 |
| Feb 13, 2026 | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | - | 17,996,000 |
| Feb 12, 2026 | 0.36 | 0.40 | 0.35 | 0.35 | 0.35 | -2.78% | 28,104,000 |
| Feb 11, 2026 | 0.44 | 0.44 | 0.35 | 0.36 | 0.36 | -13.25% | 37,768,000 |
| Feb 10, 2026 | 0.45 | 0.51 | 0.39 | 0.42 | 0.42 | -7.78% | 84,640,000 |
| Feb 9, 2026 | 0.33 | 0.49 | 0.30 | 0.45 | 0.45 | 50.00% | 190,190,000 |
| Feb 6, 2026 | 0.19 | 0.33 | 0.18 | 0.30 | 0.30 | 61.29% | 157,134,000 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 5.08% | 14,264,000 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 12,892,000 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.79% | 10,268,000 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.57% | 44,176,000 |
| Jan 30, 2026 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 19.86% | 32,480,000 |
| Jan 29, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.04% | 19,612,000 |
| Jan 28, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.10% | 11,620,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 7,232,000 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 3,720,000 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.65% | 1,932,000 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.27% | 3,940,000 |
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.54% | 728,000 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 6,412,000 |
| Jan 19, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 9,520,000 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.69% | 1,388,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 11,436,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 6,432,000 |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 3,848,000 |