Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (HKG:1635)
Hong Kong · Delayed Price · Currency is HKD 3.230
-0.020 (-0.62%)
Jan 21, 2026, 1:34 PM HKT
HKG:1635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.36 | 3.36 | 3.24 | 3.25 | 3.25 | -2.69% | 14,947,000 |
| Jan 19, 2026 | 3.31 | 3.37 | 3.31 | 3.34 | 3.34 | - | 9,235,000 |
| Jan 16, 2026 | 3.38 | 3.42 | 3.33 | 3.34 | 3.34 | - | 15,641,000 |
| Jan 15, 2026 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | -1.18% | 16,769,000 |
| Jan 14, 2026 | 3.40 | 3.45 | 3.33 | 3.38 | 3.38 | -0.59% | 25,503,000 |
| Jan 13, 2026 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | -3.13% | 22,681,000 |
| Jan 12, 2026 | 3.50 | 3.57 | 3.48 | 3.51 | 3.51 | 0.86% | 22,016,000 |
| Jan 9, 2026 | 3.43 | 3.57 | 3.40 | 3.48 | 3.48 | 2.05% | 29,210,300 |
| Jan 8, 2026 | 3.39 | 3.46 | 3.37 | 3.41 | 3.41 | 1.49% | 19,659,000 |
| Jan 7, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -2.33% | 12,725,000 |
| Jan 6, 2026 | 3.38 | 3.52 | 3.38 | 3.44 | 3.44 | 2.38% | 26,860,000 |
| Jan 5, 2026 | 3.38 | 3.44 | 3.36 | 3.36 | 3.36 | -2.89% | 23,098,000 |
| Jan 2, 2026 | 3.31 | 3.46 | 3.31 | 3.46 | 3.46 | 4.53% | 2,229,000 |
| Dec 31, 2025 | 3.44 | 3.43 | 3.31 | 3.31 | 3.31 | -2.93% | 9,820,000 |
| Dec 30, 2025 | 3.54 | 3.54 | 3.37 | 3.41 | 3.41 | -2.01% | 15,943,000 |
| Dec 29, 2025 | 3.40 | 3.54 | 3.37 | 3.48 | 3.48 | 4.19% | 31,647,000 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -0.89% | 7,242,000 |
| Dec 23, 2025 | 3.52 | 3.52 | 3.36 | 3.37 | 3.37 | -3.44% | 15,553,000 |
| Dec 22, 2025 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | 2.95% | 21,523,000 |
| Dec 19, 2025 | 3.38 | 3.44 | 3.33 | 3.39 | 3.39 | 0.89% | 13,145,000 |
| Dec 18, 2025 | 3.41 | 3.48 | 3.35 | 3.36 | 3.36 | -2.33% | 15,973,000 |
| Dec 17, 2025 | 3.52 | 3.54 | 3.35 | 3.44 | 3.44 | -2.27% | 28,034,500 |
| Dec 16, 2025 | 3.65 | 3.79 | 3.51 | 3.52 | 3.52 | -3.56% | 25,646,000 |
| Dec 15, 2025 | 3.76 | 3.81 | 3.65 | 3.65 | 3.65 | -3.18% | 17,646,500 |
| Dec 12, 2025 | 3.85 | 3.86 | 3.77 | 3.77 | 3.77 | -1.31% | 18,504,000 |
| Dec 11, 2025 | 3.89 | 3.93 | 3.82 | 3.82 | 3.82 | -1.29% | 22,416,500 |
| Dec 10, 2025 | 3.84 | 4.03 | 3.81 | 3.87 | 3.87 | 1.04% | 43,220,000 |
| Dec 9, 2025 | 3.88 | 3.93 | 3.82 | 3.83 | 3.83 | -2.54% | 19,733,000 |
| Dec 8, 2025 | 3.95 | 3.98 | 3.85 | 3.93 | 3.93 | -0.51% | 31,970,000 |
| Dec 5, 2025 | 4.37 | 4.41 | 3.95 | 3.95 | 3.95 | -9.40% | 85,421,000 |
| Dec 4, 2025 | 4.13 | 4.44 | 4.13 | 4.36 | 4.36 | 9.00% | 144,029,000 |
| Dec 3, 2025 | 4.02 | 4.07 | 3.95 | 4.00 | 4.00 | -1.72% | 18,317,000 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.05 | 4.07 | 4.07 | -3.10% | 24,349,000 |
| Dec 1, 2025 | 4.31 | 4.31 | 4.19 | 4.20 | 4.20 | -1.64% | 26,322,000 |
| Nov 28, 2025 | 4.29 | 4.33 | 4.19 | 4.27 | 4.27 | - | 34,572,000 |
| Nov 27, 2025 | 4.22 | 4.44 | 4.20 | 4.27 | 4.27 | 2.15% | 108,450,000 |
| Nov 26, 2025 | 4.30 | 4.31 | 4.13 | 4.18 | 4.18 | -3.24% | 88,210,000 |
| Nov 25, 2025 | 3.79 | 4.32 | 3.79 | 4.32 | 4.32 | 13.39% | 121,336,000 |
| Nov 24, 2025 | 4.00 | 4.08 | 3.70 | 3.81 | 3.81 | -4.75% | 63,723,000 |
| Nov 21, 2025 | 4.32 | 4.48 | 3.98 | 4.00 | 4.00 | -5.21% | 166,952,300 |
| Nov 20, 2025 | 3.97 | 4.30 | 3.93 | 4.22 | 4.22 | 7.65% | 125,808,000 |
| Nov 19, 2025 | 4.06 | 4.10 | 3.92 | 3.92 | 3.92 | -3.45% | 25,897,000 |
| Nov 18, 2025 | 3.93 | 4.19 | 3.87 | 4.06 | 4.06 | 3.31% | 71,843,000 |
| Nov 17, 2025 | 3.99 | 4.03 | 3.88 | 3.93 | 3.93 | -0.25% | 37,877,000 |
| Nov 14, 2025 | 3.91 | 4.17 | 3.91 | 3.94 | 3.94 | 3.68% | 132,076,000 |
| Nov 13, 2025 | 3.70 | 3.91 | 3.66 | 3.80 | 3.80 | 2.43% | 51,850,000 |
| Nov 12, 2025 | 3.94 | 3.94 | 3.67 | 3.71 | 3.71 | -5.60% | 47,332,000 |
| Nov 11, 2025 | 3.85 | 4.01 | 3.80 | 3.93 | 3.93 | 3.42% | 51,689,000 |
| Nov 10, 2025 | 3.83 | 3.87 | 3.74 | 3.80 | 3.80 | -0.78% | 25,957,000 |
| Nov 7, 2025 | 3.94 | 3.94 | 3.82 | 3.83 | 3.83 | -3.77% | 32,883,000 |