Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (HKG:1635)
Hong Kong · Delayed Price · Currency is HKD 3.160
-0.180 (-5.39%)
Sep 30, 2025, 4:08 PM HKT
HKG:1635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.00 | 3.39 | 3.00 | 3.30 | - | -1.20% | 44,173,000 |
| 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 |
| 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 |