Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (HKG:1635)
Hong Kong · Delayed Price · Currency is HKD 3.950
-0.410 (-9.40%)
At close: Dec 5, 2025
HKG:1635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 3.96 | 4.00 | 3.89 | 3.98 | 3.98 | 2.58% | 38,225,000 |
| Nov 5, 2025 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | -4.43% | 40,713,000 |
| Nov 4, 2025 | 4.25 | 4.29 | 4.01 | 4.06 | 4.06 | -4.92% | 48,513,000 |
| Nov 3, 2025 | 4.47 | 4.49 | 4.23 | 4.27 | 4.27 | -3.17% | 66,712,000 |
| Oct 31, 2025 | 4.48 | 4.68 | 4.37 | 4.41 | 4.41 | 4.01% | 261,910,000 |
| Oct 30, 2025 | 4.12 | 4.38 | 4.06 | 4.24 | 4.24 | 2.66% | 90,981,000 |
| Oct 28, 2025 | 4.22 | 4.27 | 4.08 | 4.13 | 4.13 | -2.13% | 42,470,000 |
| Oct 27, 2025 | 4.27 | 4.41 | 4.14 | 4.22 | 4.22 | -0.47% | 64,761,000 |
| Oct 24, 2025 | 4.30 | 4.35 | 4.13 | 4.24 | 4.24 | -0.93% | 87,922,000 |
| Oct 23, 2025 | 4.15 | 4.44 | 3.98 | 4.28 | 4.28 | 7.00% | 216,881,600 |
| Oct 22, 2025 | 4.05 | 4.15 | 3.88 | 4.00 | 4.00 | -1.72% | 78,915,000 |
| Oct 21, 2025 | 4.52 | 4.52 | 4.06 | 4.07 | 4.07 | -6.86% | 214,532,000 |
| Oct 20, 2025 | 3.65 | 4.37 | 3.61 | 4.37 | 4.37 | 23.80% | 252,216,500 |
| Oct 17, 2025 | 3.74 | 3.80 | 3.49 | 3.53 | 3.53 | -5.61% | 79,549,000 |
| Oct 16, 2025 | 4.01 | 4.06 | 3.73 | 3.74 | 3.74 | -6.03% | 70,760,000 |
| Oct 15, 2025 | 3.95 | 3.99 | 3.75 | 3.98 | 3.98 | 2.58% | 74,320,000 |
| Oct 14, 2025 | 4.30 | 4.55 | 3.86 | 3.88 | 3.88 | -7.40% | 161,829,000 |
| Oct 13, 2025 | 4.25 | 4.79 | 4.17 | 4.19 | 4.19 | -7.10% | 190,565,000 |
| Oct 10, 2025 | 4.22 | 4.62 | 4.13 | 4.51 | 4.51 | 8.67% | 248,773,500 |
| Oct 9, 2025 | 3.93 | 4.32 | 3.90 | 4.15 | 4.15 | -6.95% | 187,476,000 |
| Oct 8, 2025 | 4.75 | 4.85 | 4.38 | 4.46 | 4.46 | -5.71% | 20,194,000 |
| Oct 6, 2025 | 4.70 | 4.95 | 4.44 | 4.73 | 4.73 | 2.83% | 24,938,400 |
| Oct 3, 2025 | 3.90 | 4.92 | 3.74 | 4.60 | 4.60 | 22.99% | 56,251,450 |
| Oct 2, 2025 | 3.26 | 3.88 | 3.15 | 3.74 | 3.74 | 18.35% | 30,225,000 |
| Sep 30, 2025 | 3.36 | 3.39 | 3.15 | 3.16 | 3.16 | -5.39% | 201,456,000 |
| Sep 29, 2025 | 3.00 | 3.37 | 2.98 | 3.34 | 3.34 | 15.97% | 277,875,000 |
| Sep 26, 2025 | 2.93 | 3.04 | 2.82 | 2.88 | 2.88 | -2.37% | 93,026,000 |
| Sep 25, 2025 | 3.38 | 3.38 | 2.91 | 2.95 | 2.95 | -10.33% | 156,904,000 |
| Sep 24, 2025 | 3.85 | 4.02 | 3.28 | 3.29 | 3.29 | -12.50% | 497,968,100 |