Nanfang Communication Holdings Limited (HKG:1617)
Hong Kong · Delayed Price · Currency is HKD 0.1970
+0.0010 (0.51%)
Nov 5, 2026, 3:59 PM HKT
HKG:1617 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.51% | 2,016,000 |
| Nov 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 1,676,000 |
| Nov 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.51% | 740,000 |
| Nov 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.29% | 3,788,000 |
| Oct 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.53% | 1,312,000 |
| Oct 29, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.77% | 4,412,000 |
| Oct 28, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 3.52% | 2,476,000 |
| Oct 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.02% | 612,000 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.37% | 2,912,000 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 1,280,000 |
| Oct 22, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -7.89% | 1,864,000 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 596,000 |
| Oct 20, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.35% | 1,980,000 |
| Oct 16, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 8.78% | 916,000 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -8.89% | 3,776,000 |
| Oct 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 0.45% | 3,568,000 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.67% | 4,616,000 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 4,512,000 |
| Oct 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 2,728,000 |
| Oct 8, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.93% | 7,428,000 |
| Oct 7, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 2,932,000 |
| Oct 6, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 600,000 |
| Oct 5, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,324,000 |
| Oct 2, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 2,136,000 |
| Sep 30, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,928,000 |
| Sep 29, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 1,548,000 |
| Sep 28, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -9.84% | 7,616,000 |
| 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 |