Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (HKG:1635)
Hong Kong · Delayed Price · Currency is HKD 4.410
+0.170 (4.01%)
Oct 31, 2025, 4:08 PM HKT
HKG:1635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.48 | 4.68 | 4.37 | 4.41 | 4.41 | 4.01% | 261,914,000 |
| Oct 30, 2025 | 4.12 | 4.38 | 4.06 | 4.24 | 4.24 | 2.66% | 90,989,000 |
| 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% | 216,886,600 |
| Oct 22, 2025 | 4.05 | 4.15 | 3.88 | 4.00 | 4.00 | -1.72% | 78,943,000 |
| 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% | 79,552,000 |
| 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% | 187,490,050 |
| Oct 8, 2025 | 4.75 | 4.85 | 4.38 | 4.46 | 4.46 | -5.71% | 20,197,000 |
| 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% | 56,261,450 |
| Oct 2, 2025 | 3.26 | 3.88 | 3.15 | 3.74 | 3.74 | 18.35% | 30,226,000 |
| 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% | 277,881,000 |
| 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% | 156,914,000 |
| Sep 24, 2025 | 3.85 | 4.02 | 3.28 | 3.29 | 3.29 | -12.50% | 497,969,128 |
| Sep 23, 2025 | 3.68 | 4.00 | 3.59 | 3.76 | 3.76 | 8.99% | 390,031,600 |
| Sep 22, 2025 | 3.05 | 4.20 | 2.93 | 3.45 | 3.45 | 21.05% | 409,764,600 |
| Sep 19, 2025 | 2.77 | 3.19 | 2.77 | 2.85 | 2.85 | 2.52% | 108,085,000 |
| Sep 18, 2025 | 2.81 | 2.91 | 2.71 | 2.78 | 2.78 | -0.36% | 37,355,000 |
| Sep 17, 2025 | 2.74 | 2.92 | 2.65 | 2.79 | 2.79 | 3.72% | 50,166,000 |
| Sep 16, 2025 | 2.52 | 2.97 | 2.52 | 2.69 | 2.69 | 6.75% | 79,006,000 |
| Sep 15, 2025 | 2.58 | 2.59 | 2.50 | 2.52 | 2.52 | -1.56% | 2,855,000 |
| Sep 12, 2025 | 2.56 | 2.61 | 2.54 | 2.56 | 2.56 | 0.79% | 5,479,000 |
| Sep 11, 2025 | 2.56 | 2.56 | 2.49 | 2.54 | 2.54 | 0.40% | 2,807,000 |
| Sep 10, 2025 | 2.48 | 2.57 | 2.46 | 2.53 | 2.53 | 2.02% | 6,742,000 |
| 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 |