Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (HKG:1635)
Hong Kong · Delayed Price · Currency is HKD 3.070
-0.020 (-0.65%)
May 12, 2026, 4:08 PM HKT
HKG:1635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.06 | 3.12 | 3.05 | 3.09 | 3.09 | 1.64% | 17,064,000 |
| May 7, 2026 | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | - | 9,871,000 |
| May 6, 2026 | 3.08 | 3.08 | 3.03 | 3.04 | 3.04 | -1.94% | 15,532,000 |
| May 5, 2026 | 3.11 | 3.13 | 3.05 | 3.10 | 3.10 | -1.27% | 697,000 |
| May 4, 2026 | 3.06 | 3.14 | 3.03 | 3.14 | 3.14 | 2.61% | 1,528,000 |
| Apr 30, 2026 | 3.13 | 3.13 | 3.04 | 3.06 | 3.06 | -2.55% | 26,487,000 |
| Apr 29, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 12,282,000 |
| Apr 28, 2026 | 3.10 | 3.15 | 3.07 | 3.08 | 3.08 | -0.32% | 21,259,000 |
| Apr 27, 2026 | 3.12 | 3.13 | 3.07 | 3.09 | 3.09 | -0.64% | 13,882,000 |
| Apr 24, 2026 | 3.20 | 3.24 | 3.08 | 3.11 | 3.11 | -2.20% | 39,976,000 |
| Apr 23, 2026 | 3.06 | 3.46 | 3.03 | 3.18 | 3.18 | 3.58% | 133,129,000 |
| Apr 22, 2026 | 3.10 | 3.11 | 3.04 | 3.07 | 3.07 | -0.97% | 12,078,000 |
| Apr 21, 2026 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | -0.96% | 8,260,100 |
| Apr 20, 2026 | 3.13 | 3.14 | 3.11 | 3.13 | 3.13 | 0.32% | 9,768,000 |
| Apr 17, 2026 | 3.17 | 3.19 | 3.11 | 3.12 | 3.12 | -0.95% | 14,680,000 |
| Apr 16, 2026 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | 0.96% | 10,064,300 |
| Apr 15, 2026 | 3.16 | 3.18 | 3.11 | 3.12 | 3.12 | -1.89% | 13,376,000 |
| Apr 14, 2026 | 3.20 | 3.21 | 3.16 | 3.18 | 3.18 | -1.55% | 19,942,000 |
| Apr 13, 2026 | 3.30 | 3.30 | 3.19 | 3.23 | 3.23 | 1.57% | 29,154,000 |
| Apr 10, 2026 | 3.18 | 3.26 | 3.16 | 3.18 | 3.18 | -0.31% | 23,987,000 |
| Apr 9, 2026 | 3.21 | 3.27 | 3.15 | 3.19 | 3.19 | -0.31% | 32,573,000 |
| Apr 8, 2026 | 3.05 | 3.26 | 3.05 | 3.20 | 3.20 | - | 43,910,000 |
| Apr 2, 2026 | 3.15 | 3.42 | 3.12 | 3.20 | 3.20 | 1.91% | 110,097,000 |
| Apr 1, 2026 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | 0.32% | 21,029,000 |
| Mar 31, 2026 | 3.30 | 3.30 | 3.12 | 3.13 | 3.13 | -5.15% | 38,412,000 |
| Mar 30, 2026 | 3.47 | 3.47 | 3.28 | 3.30 | 3.30 | -2.37% | 29,118,000 |
| Mar 27, 2026 | 3.28 | 3.38 | 3.26 | 3.38 | 3.38 | 3.05% | 30,701,000 |
| Mar 26, 2026 | 3.34 | 3.39 | 3.27 | 3.28 | 3.28 | -1.50% | 38,633,000 |
| Mar 25, 2026 | 3.32 | 3.41 | 3.24 | 3.33 | 3.33 | -1.19% | 45,430,000 |
| Mar 24, 2026 | 3.38 | 3.43 | 3.35 | 3.37 | 3.37 | -2.60% | 47,041,000 |
| Mar 23, 2026 | 3.48 | 3.64 | 3.38 | 3.46 | 3.46 | 1.17% | 97,282,990 |
| Mar 20, 2026 | 3.51 | 3.52 | 3.40 | 3.42 | 3.42 | -5.52% | 57,069,000 |
| Mar 19, 2026 | 3.70 | 3.75 | 3.56 | 3.62 | 3.62 | 5.85% | 154,980,000 |
| Mar 18, 2026 | 3.49 | 3.51 | 3.37 | 3.42 | 3.42 | -2.84% | 45,341,000 |
| Mar 17, 2026 | 3.67 | 3.72 | 3.47 | 3.52 | 3.52 | -4.09% | 95,697,000 |
| Mar 16, 2026 | 3.74 | 3.84 | 3.62 | 3.67 | 3.67 | -2.65% | 61,702,000 |
| Mar 13, 2026 | 3.97 | 3.99 | 3.70 | 3.77 | 3.77 | -3.58% | 105,060,000 |
| Mar 12, 2026 | 4.21 | 4.28 | 3.88 | 3.91 | 3.91 | -2.74% | 221,299,000 |
| Mar 11, 2026 | 3.81 | 4.02 | 3.74 | 4.02 | 4.02 | 5.24% | 147,511,300 |
| Mar 10, 2026 | 3.70 | 4.13 | 3.67 | 3.82 | 3.82 | -6.14% | 173,968,000 |
| Mar 9, 2026 | 4.43 | 5.45 | 3.94 | 4.07 | 4.07 | 5.44% | 590,446,600 |
| Mar 6, 2026 | 4.04 | 4.21 | 3.80 | 3.86 | 3.86 | -3.50% | 245,069,000 |
| Mar 5, 2026 | 3.95 | 4.90 | 3.65 | 4.00 | 4.00 | 2.04% | 848,625,000 |
| Mar 4, 2026 | 5.75 | 6.01 | 3.92 | 3.92 | 3.92 | -21.60% | 874,147,800 |
| Mar 3, 2026 | 3.18 | 6.33 | 3.18 | 5.00 | 5.00 | 61.81% | 1,538,305,000 |
| Mar 2, 2026 | 3.12 | 3.13 | 3.05 | 3.09 | 3.09 | -1.59% | 9,798,000 |
| Feb 27, 2026 | 3.08 | 3.14 | 3.07 | 3.14 | 3.14 | 1.62% | 4,585,000 |
| Feb 26, 2026 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -1.59% | 5,557,000 |
| Feb 25, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -0.32% | 5,802,000 |
| Feb 24, 2026 | 3.18 | 3.20 | 3.14 | 3.15 | 3.15 | -1.56% | 5,197,000 |