Nanfang Communication Holdings Limited (HKG:1617)
Hong Kong · Delayed Price · Currency is HKD 0.3050
-0.0050 (-1.61%)
Sep 25, 2026, 4:08 PM HKT
HKG:1617 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 1,044,000 |
| Sep 24, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 5,040,000 |
| Sep 23, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 16.36% | 12,040,000 |
| Sep 22, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 5.77% | 15,448,000 |
| Sep 21, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,632,000 |
| Sep 18, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,448,000 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 604,000 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,376,000 |
| Sep 15, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 888,000 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 824,000 |
| Sep 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 3,328,000 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 1,420,000 |
| Sep 9, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.77% | 5,992,000 |
| Sep 8, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 1,692,000 |
| Sep 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 2,300,000 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 4,656,000 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,772,000 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 5,164,000 |
| Sep 1, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.79% | 2,876,000 |
| Aug 31, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 7,096,000 |
| Aug 28, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -7.02% | 4,424,000 |
| Aug 27, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 5,080,000 |
| Aug 26, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 3,916,000 |
| Aug 25, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 7,740,000 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 6,616,000 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 6,440,000 |
| Aug 20, 2026 | 0.34 | 0.34 | 0.26 | 0.27 | 0.27 | -20.59% | 51,544,000 |
| Aug 19, 2026 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -4.23% | 7,280,000 |
| Aug 18, 2026 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | -2.74% | 12,428,000 |
| Aug 17, 2026 | 0.33 | 0.39 | 0.33 | 0.37 | 0.37 | 15.87% | 29,820,000 |
| Aug 14, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 1.61% | 8,908,000 |
| Aug 13, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 3.33% | 11,740,000 |
| Aug 12, 2026 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 7.14% | 10,676,000 |
| Aug 11, 2026 | 0.30 | 0.32 | 0.28 | 0.28 | 0.28 | -1.75% | 11,532,000 |
| Aug 10, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 7,384,000 |
| Aug 7, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.66% | 6,672,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.31% | 5,284,000 |
| Aug 5, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 11,120,000 |
| Aug 4, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 2.88% | 4,688,000 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.71% | 4,092,000 |
| Jul 31, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 16.97% | 10,792,000 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -6.84% | 10,444,000 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.49% | 16,956,000 |
| Jul 28, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -12.50% | 11,492,000 |
| Jul 27, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 5,512,000 |
| Jul 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,984,000 |
| Jul 23, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 4,244,000 |
| Jul 22, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.45% | 6,908,000 |
| Jul 21, 2026 | 0.29 | 0.30 | 0.25 | 0.29 | 0.29 | - | 19,692,000 |
| Jul 20, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 7,172,000 |