Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (HKG:1635)
Hong Kong · Delayed Price · Currency is HKD 3.040
+0.020 (0.66%)
Jun 1, 2026, 4:08 PM HKT
HKG:1635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 8,839,000 |
| May 29, 2026 | 3.07 | 3.06 | 3.01 | 3.02 | 3.02 | -0.33% | 12,007,000 |
| May 28, 2026 | 3.17 | 3.17 | 3.01 | 3.03 | 3.03 | -4.42% | 23,404,000 |
| May 27, 2026 | 3.35 | 3.37 | 3.14 | 3.17 | 3.17 | -4.80% | 34,171,000 |
| May 26, 2026 | 3.11 | 3.49 | 3.10 | 3.33 | 3.33 | 5.38% | 113,578,200 |
| May 22, 2026 | 3.10 | 3.19 | 3.09 | 3.16 | 3.16 | 3.95% | 26,328,000 |
| May 21, 2026 | 3.12 | 3.18 | 3.04 | 3.04 | 3.04 | -2.88% | 25,965,000 |
| May 20, 2026 | 3.12 | 3.31 | 3.07 | 3.13 | 3.13 | 2.29% | 75,879,000 |
| May 19, 2026 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | 0.66% | 11,454,000 |
| May 18, 2026 | 3.04 | 3.11 | 3.00 | 3.04 | 3.04 | 2.01% | 22,382,000 |
| May 15, 2026 | 3.02 | 3.04 | 2.97 | 2.98 | 2.98 | -1.32% | 14,423,000 |
| May 14, 2026 | 3.14 | 3.14 | 3.01 | 3.02 | 3.02 | -3.21% | 12,667,000 |
| May 13, 2026 | 3.08 | 3.13 | 3.06 | 3.12 | 3.12 | 1.63% | 14,697,000 |
| May 12, 2026 | 3.10 | 3.10 | 3.04 | 3.07 | 3.07 | -0.65% | 7,766,000 |
| May 11, 2026 | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | - | 7,570,000 |
| 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 |