Nanfang Communication Holdings Limited (HKG:1617)
Hong Kong · Delayed Price · Currency is HKD 0.3550
-0.0050 (-1.39%)
Feb 12, 2026, 2:44 PM HKT
HKG:1617 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.36 | 0.40 | 0.36 | 0.37 | - | 1.39% | 20,360,000 |
| 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 |
| Jan 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,976,000 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,544,000 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.65% | 4,468,000 |
| Jan 7, 2026 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 10.78% | 9,404,000 |
| Jan 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 852,000 |
| Jan 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.04% | 1,180,000 |
| Jan 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 1,672,000 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 32,000 |
| Dec 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 1,380,000 |
| Dec 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.96% | 916,000 |
| Dec 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Dec 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 252,000 |
| Dec 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.00% | 1,112,000 |
| Dec 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 348,000 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 240,000 |
| Dec 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.00% | 1,180,000 |
| Dec 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,424,000 |
| Dec 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 652,000 |
| Dec 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.81% | 4,192,000 |
| Dec 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 312,000 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 220,000 |
| Dec 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 292,000 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | 132,000 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.67% | 604,000 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 972,000 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 192,000 |