Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (HKG:1635)
Hong Kong · Delayed Price · Currency is HKD 2.530
+0.050 (2.02%)
Sep 10, 2025, 1:45 PM HKT
HKG:1635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.49 | 2.50 | 2.44 | 2.48 | 2.48 | -0.40% | 2,821,000 |
| Sep 8, 2025 | 2.47 | 2.51 | 2.46 | 2.49 | 2.49 | 2.05% | 5,268,000 |
| Sep 5, 2025 | 2.41 | 2.45 | 2.40 | 2.44 | 2.44 | 2.09% | 2,077,000 |
| Sep 4, 2025 | 2.45 | 2.47 | 2.38 | 2.39 | 2.39 | -0.42% | 3,417,000 |
| Sep 3, 2025 | 2.40 | 2.51 | 2.39 | 2.40 | 2.40 | 1.27% | 6,629,000 |
| Sep 2, 2025 | 2.41 | 2.41 | 2.35 | 2.37 | 2.37 | -1.66% | 4,861,000 |
| Sep 1, 2025 | 2.48 | 2.48 | 2.40 | 2.41 | 2.41 | -2.03% | 2,955,000 |
| Aug 29, 2025 | 2.44 | 2.47 | 2.42 | 2.46 | 2.46 | 0.82% | 3,034,000 |
| Aug 28, 2025 | 2.41 | 2.45 | 2.35 | 2.44 | 2.44 | 1.24% | 4,567,000 |
| Aug 27, 2025 | 2.53 | 2.54 | 2.41 | 2.41 | 2.41 | -4.74% | 4,326,000 |
| Aug 26, 2025 | 2.58 | 2.58 | 2.53 | 2.53 | 2.53 | -1.56% | 2,594,000 |
| Aug 25, 2025 | 2.52 | 2.57 | 2.52 | 2.57 | 2.57 | 2.80% | 6,155,000 |
| Aug 22, 2025 | 2.50 | 2.51 | 2.46 | 2.50 | 2.50 | - | 4,134,000 |
| Aug 21, 2025 | 2.49 | 2.52 | 2.48 | 2.50 | 2.50 | 0.40% | 3,259,000 |
| Aug 20, 2025 | 2.48 | 2.51 | 2.44 | 2.49 | 2.49 | -0.80% | 4,997,000 |
| Aug 19, 2025 | 2.53 | 2.57 | 2.48 | 2.51 | 2.51 | -0.40% | 4,917,000 |
| Aug 18, 2025 | 2.51 | 2.53 | 2.48 | 2.52 | 2.52 | 0.40% | 6,478,000 |
| Aug 15, 2025 | 2.41 | 2.51 | 2.40 | 2.51 | 2.51 | 3.72% | 6,345,000 |
| Aug 14, 2025 | 2.43 | 2.46 | 2.39 | 2.42 | 2.42 | -0.41% | 6,018,000 |
| Aug 13, 2025 | 2.40 | 2.44 | 2.40 | 2.43 | 2.43 | 1.25% | 5,494,000 |
| Aug 12, 2025 | 2.40 | 2.44 | 2.39 | 2.40 | 2.40 | 0.42% | 3,388,000 |
| Aug 11, 2025 | 2.38 | 2.40 | 2.33 | 2.39 | 2.39 | 0.42% | 5,794,000 |
| Aug 8, 2025 | 2.40 | 2.41 | 2.37 | 2.38 | 2.38 | -0.83% | 3,662,000 |
| Aug 7, 2025 | 2.40 | 2.41 | 2.37 | 2.40 | 2.40 | 0.42% | 3,251,000 |
| Aug 6, 2025 | 2.40 | 2.40 | 2.36 | 2.39 | 2.39 | 0.42% | 2,921,000 |
| Aug 5, 2025 | 2.37 | 2.40 | 2.36 | 2.38 | 2.38 | 1.28% | 2,411,000 |
| Aug 4, 2025 | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | 1.73% | 2,011,000 |
| Aug 1, 2025 | 2.37 | 2.38 | 2.31 | 2.31 | 2.31 | -2.53% | 3,552,000 |
| Jul 31, 2025 | 2.43 | 2.44 | 2.34 | 2.37 | 2.37 | -2.87% | 7,012,000 |
| Jul 30, 2025 | 2.48 | 2.49 | 2.43 | 2.44 | 2.44 | -2.01% | 3,475,000 |
| Jul 29, 2025 | 2.53 | 2.53 | 2.44 | 2.49 | 2.49 | -1.19% | 7,073,000 |
| Jul 28, 2025 | 2.69 | 2.69 | 2.51 | 2.52 | 2.52 | -4.91% | 10,862,000 |
| Jul 25, 2025 | 2.64 | 2.70 | 2.62 | 2.65 | 2.65 | 1.15% | 9,786,000 |
| Jul 24, 2025 | 2.53 | 2.62 | 2.53 | 2.62 | 2.62 | 3.15% | 7,800,000 |
| Jul 23, 2025 | 2.56 | 2.62 | 2.52 | 2.54 | 2.54 | -1.93% | 8,995,000 |
| Jul 22, 2025 | 2.64 | 2.65 | 2.54 | 2.59 | 2.59 | -1.89% | 12,475,000 |
| Jul 21, 2025 | 2.44 | 2.76 | 2.44 | 2.64 | 2.64 | 10.46% | 65,368,000 |
| Jul 18, 2025 | 2.44 | 2.44 | 2.36 | 2.39 | 2.39 | -1.24% | 8,487,000 |
| Jul 17, 2025 | 2.41 | 2.43 | 2.38 | 2.42 | 2.42 | 1.68% | 5,341,000 |
| Jul 16, 2025 | 2.47 | 2.47 | 2.38 | 2.38 | 2.38 | -2.46% | 10,002,000 |
| Jul 15, 2025 | 2.56 | 2.58 | 2.40 | 2.44 | 2.44 | -0.81% | 22,578,000 |
| Jul 14, 2025 | 2.46 | 2.54 | 2.43 | 2.46 | 2.46 | -1.20% | 11,215,000 |
| Jul 11, 2025 | 2.38 | 2.52 | 2.35 | 2.49 | 2.49 | 3.75% | 30,857,000 |
| Jul 10, 2025 | 2.30 | 2.41 | 2.29 | 2.40 | 2.40 | 4.35% | 17,295,000 |
| Jul 9, 2025 | 2.34 | 2.35 | 2.29 | 2.30 | 2.30 | -1.29% | 8,449,000 |
| Jul 8, 2025 | 2.28 | 2.36 | 2.25 | 2.33 | 2.33 | 3.10% | 16,087,000 |
| Jul 7, 2025 | 2.22 | 2.31 | 2.20 | 2.26 | 2.26 | 2.26% | 12,506,000 |
| Jul 4, 2025 | 2.52 | 2.52 | 2.21 | 2.21 | 2.21 | 0.45% | 48,023,000 |
| Jul 3, 2025 | 2.23 | 2.34 | 2.17 | 2.20 | 2.20 | -0.45% | 32,529,000 |
| Jul 2, 2025 | 2.11 | 2.27 | 2.10 | 2.21 | 2.21 | 4.74% | 23,619,000 |