Hongxing Coldchain (Hunan) Co., Ltd. (HKG:1641)
Hong Kong · Delayed Price · Currency is HKD 6.56
-0.01 (-0.15%)
At close: Apr 2, 2026
HKG:1641 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.58 | 6.59 | 6.49 | 6.56 | 6.56 | -0.15% | 21,500 |
| Apr 1, 2026 | 6.50 | 6.67 | 6.50 | 6.57 | 6.57 | 1.08% | 47,500 |
| Mar 31, 2026 | 6.72 | 6.72 | 6.43 | 6.50 | 6.50 | -3.42% | 75,000 |
| Mar 30, 2026 | 6.95 | 6.95 | 6.55 | 6.73 | 6.73 | -3.58% | 79,000 |
| Mar 27, 2026 | 6.82 | 6.98 | 6.81 | 6.98 | 6.98 | 2.35% | 39,000 |
| Mar 26, 2026 | 7.15 | 7.15 | 6.81 | 6.82 | 6.82 | -4.62% | 19,000 |
| Mar 25, 2026 | 7.10 | 7.51 | 6.99 | 7.15 | 7.15 | 6.24% | 117,500 |
| Mar 24, 2026 | 6.58 | 6.89 | 6.50 | 6.73 | 6.73 | 2.44% | 84,000 |
| Mar 23, 2026 | 6.91 | 6.91 | 6.41 | 6.57 | 6.57 | -4.78% | 107,000 |
| Mar 20, 2026 | 6.86 | 6.94 | 6.77 | 6.90 | 6.90 | -1.85% | 136,000 |
| Mar 19, 2026 | 7.11 | 7.14 | 6.98 | 7.03 | 7.03 | -2.36% | 56,500 |
| Mar 18, 2026 | 7.26 | 7.27 | 7.18 | 7.20 | 7.20 | -0.55% | 36,500 |
| Mar 17, 2026 | 7.23 | 7.36 | 7.23 | 7.24 | 7.24 | 0.14% | 48,000 |
| Mar 16, 2026 | 7.34 | 7.34 | 7.20 | 7.23 | 7.23 | -1.50% | 795,000 |
| Mar 13, 2026 | 7.35 | 7.59 | 7.34 | 7.34 | 7.34 | -0.14% | 24,500 |
| Mar 12, 2026 | 7.43 | 7.43 | 7.27 | 7.35 | 7.35 | -1.08% | 37,500 |
| Mar 11, 2026 | 7.60 | 7.62 | 7.43 | 7.43 | 7.43 | -3.13% | 40,000 |
| Mar 10, 2026 | 7.65 | 7.67 | 7.53 | 7.67 | 7.67 | 0.26% | 38,500 |
| Mar 9, 2026 | 7.52 | 7.68 | 7.52 | 7.65 | 7.65 | -4.37% | 43,000 |
| Mar 6, 2026 | 7.80 | 8.00 | 7.39 | 8.00 | 8.00 | 0.25% | 94,500 |
| Mar 5, 2026 | 7.37 | 8.00 | 7.21 | 7.98 | 7.98 | 10.99% | 137,000 |
| Mar 4, 2026 | 7.50 | 7.50 | 7.19 | 7.19 | 7.19 | -4.26% | 90,500 |
| Mar 3, 2026 | 8.00 | 8.20 | 7.51 | 7.51 | 7.51 | -6.13% | 117,000 |
| Mar 2, 2026 | 7.69 | 8.00 | 7.28 | 8.00 | 8.00 | 1.52% | 263,500 |
| Feb 27, 2026 | 8.07 | 8.07 | 7.86 | 7.88 | 7.88 | -2.35% | 100,000 |
| Feb 26, 2026 | 8.17 | 8.17 | 8.06 | 8.07 | 8.07 | -1.34% | 38,000 |
| Feb 25, 2026 | 8.23 | 8.25 | 8.18 | 8.18 | 8.18 | 0.99% | 64,500 |
| Feb 24, 2026 | 8.71 | 8.71 | 8.03 | 8.10 | 8.10 | -7.00% | 1,207,500 |
| Feb 23, 2026 | 8.15 | 8.74 | 8.15 | 8.71 | 8.71 | 5.70% | 89,500 |
| Feb 20, 2026 | 8.10 | 8.25 | 8.02 | 8.24 | 8.24 | 1.73% | 79,500 |
| Feb 16, 2026 | 8.24 | 8.24 | 8.02 | 8.10 | 8.10 | -1.70% | 37,000 |
| Feb 13, 2026 | 8.30 | 8.36 | 8.02 | 8.24 | 8.24 | -1.44% | 128,500 |
| Feb 12, 2026 | 8.50 | 8.50 | 8.31 | 8.36 | 8.36 | -1.88% | 42,000 |
| Feb 11, 2026 | 8.50 | 8.65 | 8.48 | 8.52 | 8.52 | 0.47% | 59,500 |
| Feb 10, 2026 | 8.40 | 8.50 | 8.38 | 8.48 | 8.48 | 0.95% | 43,000 |
| Feb 9, 2026 | 8.40 | 8.41 | 8.25 | 8.40 | 8.40 | 2.19% | 58,000 |
| Feb 6, 2026 | 8.40 | 8.40 | 8.19 | 8.22 | 8.22 | -2.38% | 133,500 |
| Feb 5, 2026 | 8.60 | 8.60 | 8.41 | 8.42 | 8.42 | -2.43% | 131,500 |
| Feb 4, 2026 | 8.85 | 8.85 | 8.63 | 8.63 | 8.63 | -4.96% | 121,900 |
| Feb 3, 2026 | 8.81 | 9.08 | 8.80 | 9.08 | 9.08 | 0.89% | 118,500 |
| Feb 2, 2026 | 9.36 | 9.36 | 8.80 | 9.00 | 9.00 | -3.85% | 158,000 |
| Jan 30, 2026 | 9.28 | 9.45 | 9.15 | 9.36 | 9.36 | 0.86% | 137,000 |
| Jan 29, 2026 | 9.58 | 9.58 | 9.24 | 9.28 | 9.28 | -3.13% | 118,540 |
| Jan 28, 2026 | 9.09 | 10.01 | 8.99 | 9.58 | 9.58 | 4.93% | 306,000 |
| Jan 27, 2026 | 9.42 | 9.42 | 8.88 | 9.13 | 9.13 | -3.08% | 193,500 |
| Jan 26, 2026 | 10.43 | 10.68 | 9.40 | 9.42 | 9.42 | -8.45% | 471,000 |
| Jan 23, 2026 | 8.55 | 10.47 | 8.08 | 10.29 | 10.29 | 19.37% | 2,177,140 |
| Jan 22, 2026 | 9.24 | 9.24 | 8.60 | 8.62 | 8.62 | -6.71% | 544,000 |
| Jan 21, 2026 | 9.94 | 9.96 | 9.12 | 9.24 | 9.24 | -7.23% | 677,000 |
| Jan 20, 2026 | 10.55 | 10.55 | 9.90 | 9.96 | 9.96 | -5.59% | 449,500 |