Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (HKG:1635)
Hong Kong · Delayed Price · Currency is HKD 2.440
-0.040 (-1.61%)
Jul 15, 2026, 4:08 PM HKT
HKG:1635 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 2.49 | 2.49 | 2.42 | 2.44 | 2.44 | -1.61% | 9,065,000 |
| Jul 14, 2026 | 2.50 | 2.61 | 2.42 | 2.48 | 2.48 | 2.06% | 29,043,000 |
| Jul 13, 2026 | 2.48 | 2.53 | 2.41 | 2.43 | 2.43 | -0.41% | 14,982,000 |
| Jul 10, 2026 | 2.35 | 2.52 | 2.34 | 2.44 | 2.44 | 3.39% | 20,885,000 |
| Jul 9, 2026 | 2.38 | 2.41 | 2.33 | 2.36 | 2.36 | 0.43% | 11,913,000 |
| Jul 8, 2026 | 2.38 | 2.41 | 2.31 | 2.35 | 2.35 | 1.29% | 9,928,000 |
| Jul 7, 2026 | 2.40 | 2.39 | 2.30 | 2.32 | 2.32 | -2.93% | 4,405,000 |
| Jul 6, 2026 | 2.45 | 2.45 | 2.35 | 2.39 | 2.39 | -1.65% | 5,587,000 |
| Jul 3, 2026 | 2.36 | 2.45 | 2.34 | 2.43 | 2.43 | 5.65% | 15,648,000 |
| Jul 2, 2026 | 2.33 | 2.35 | 2.28 | 2.30 | 2.30 | 1.77% | 6,814,000 |
| Jun 30, 2026 | 2.30 | 2.31 | 2.25 | 2.26 | 2.26 | -0.11% | 5,071,000 |
| Jun 29, 2026 | 2.29 | 2.33 | 2.28 | 2.32 | 2.26 | 1.31% | 5,781,000 |
| Jun 26, 2026 | 2.29 | 2.31 | 2.26 | 2.29 | 2.23 | - | 4,872,000 |
| Jun 25, 2026 | 2.33 | 2.33 | 2.26 | 2.29 | 2.23 | -2.55% | 11,025,046 |
| Jun 24, 2026 | 2.45 | 2.45 | 2.32 | 2.35 | 2.29 | -3.29% | 10,239,000 |
| Jun 23, 2026 | 2.45 | 2.48 | 2.38 | 2.43 | 2.37 | -1.22% | 9,215,000 |
| Jun 22, 2026 | 2.52 | 2.52 | 2.39 | 2.46 | 2.40 | -2.38% | 13,768,000 |
| Jun 18, 2026 | 2.65 | 2.66 | 2.51 | 2.52 | 2.46 | -4.55% | 12,046,000 |
| Jun 17, 2026 | 2.69 | 2.69 | 2.63 | 2.64 | 2.57 | -1.49% | 9,105,000 |
| Jun 16, 2026 | 2.79 | 2.79 | 2.68 | 2.68 | 2.61 | -3.25% | 11,698,000 |
| Jun 15, 2026 | 2.79 | 2.80 | 2.74 | 2.77 | 2.70 | 0.36% | 6,867,006 |
| Jun 12, 2026 | 2.78 | 2.79 | 2.72 | 2.76 | 2.69 | -0.36% | 12,593,000 |
| Jun 11, 2026 | 2.81 | 2.92 | 2.76 | 2.77 | 2.70 | - | 23,226,000 |
| Jun 10, 2026 | 2.82 | 2.88 | 2.76 | 2.77 | 2.70 | -1.42% | 16,747,000 |
| Jun 9, 2026 | 2.93 | 2.93 | 2.80 | 2.81 | 2.74 | -3.10% | 19,128,000 |
| Jun 8, 2026 | 2.92 | 3.13 | 2.80 | 2.90 | 2.83 | -0.68% | 75,007,167 |
| Jun 5, 2026 | 2.96 | 2.97 | 2.89 | 2.92 | 2.85 | -0.68% | 12,148,000 |
| Jun 4, 2026 | 3.04 | 3.04 | 2.93 | 2.94 | 2.87 | -3.29% | 15,876,000 |
| Jun 3, 2026 | 3.05 | 3.16 | 2.96 | 3.04 | 2.96 | 0.66% | 50,004,000 |
| Jun 2, 2026 | 3.06 | 3.06 | 3.01 | 3.02 | 2.95 | -0.66% | 9,233,000 |
| Jun 1, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 2.96 | 0.66% | 8,839,000 |
| May 29, 2026 | 3.07 | 3.06 | 3.01 | 3.02 | 2.95 | -0.33% | 12,007,000 |
| May 28, 2026 | 3.17 | 3.17 | 3.01 | 3.03 | 2.95 | -4.42% | 23,404,000 |
| May 27, 2026 | 3.35 | 3.37 | 3.14 | 3.17 | 3.09 | -4.80% | 34,171,000 |
| May 26, 2026 | 3.11 | 3.49 | 3.10 | 3.33 | 3.25 | 5.38% | 113,578,200 |
| May 22, 2026 | 3.10 | 3.19 | 3.09 | 3.16 | 3.08 | 3.95% | 26,328,000 |
| May 21, 2026 | 3.12 | 3.18 | 3.04 | 3.04 | 2.96 | -2.88% | 25,965,000 |
| May 20, 2026 | 3.12 | 3.31 | 3.07 | 3.13 | 3.05 | 2.29% | 75,879,000 |
| May 19, 2026 | 3.04 | 3.06 | 3.00 | 3.06 | 2.98 | 0.66% | 11,454,000 |
| May 18, 2026 | 3.04 | 3.11 | 3.00 | 3.04 | 2.96 | 2.01% | 22,382,000 |
| May 15, 2026 | 3.02 | 3.04 | 2.97 | 2.98 | 2.91 | -1.32% | 14,423,000 |
| May 14, 2026 | 3.14 | 3.14 | 3.01 | 3.02 | 2.95 | -3.21% | 12,667,000 |
| May 13, 2026 | 3.08 | 3.13 | 3.06 | 3.12 | 3.04 | 1.63% | 14,697,000 |
| May 12, 2026 | 3.10 | 3.10 | 3.04 | 3.07 | 2.99 | -0.65% | 7,766,000 |
| May 11, 2026 | 3.08 | 3.11 | 3.07 | 3.09 | 3.01 | - | 7,570,000 |
| May 8, 2026 | 3.06 | 3.12 | 3.05 | 3.09 | 3.01 | 1.64% | 17,064,000 |
| May 7, 2026 | 3.04 | 3.06 | 3.03 | 3.04 | 2.96 | - | 9,871,000 |
| May 6, 2026 | 3.08 | 3.08 | 3.03 | 3.04 | 2.96 | -1.94% | 15,532,000 |
| May 5, 2026 | 3.11 | 3.13 | 3.05 | 3.10 | 3.02 | -1.27% | 697,000 |
| May 4, 2026 | 3.06 | 3.14 | 3.03 | 3.14 | 3.06 | 2.61% | 1,528,000 |