Hongxing Coldchain (Hunan) Co., Ltd. (HKG:1641)
Hong Kong · Delayed Price · Currency is HKD 5.37
-0.02 (-0.37%)
At close: Jun 1, 2026
HKG:1641 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.38 | 5.38 | 5.23 | 5.37 | 5.37 | -0.37% | 49,000 |
| May 29, 2026 | 5.70 | 5.70 | 5.35 | 5.39 | 5.39 | -5.44% | 59,500 |
| May 28, 2026 | 5.76 | 5.80 | 5.49 | 5.70 | 5.70 | -1.72% | 103,000 |
| May 27, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -3.49% | 27,500 |
| May 26, 2026 | 6.15 | 6.15 | 5.98 | 6.01 | 6.01 | -2.28% | 124,500 |
| May 22, 2026 | 6.14 | 6.18 | 6.13 | 6.15 | 6.15 | -0.81% | 48,000 |
| May 21, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -1.90% | 29,000 |
| May 20, 2026 | 6.36 | 6.36 | 6.32 | 6.32 | 6.32 | -0.78% | 15,500 |
| May 19, 2026 | 6.44 | 6.44 | 6.35 | 6.37 | 6.37 | -1.09% | 32,500 |
| May 18, 2026 | 6.45 | 6.45 | 6.42 | 6.44 | 6.44 | -0.77% | 14,500 |
| May 15, 2026 | 6.55 | 6.55 | 6.42 | 6.49 | 6.49 | -1.67% | 56,500 |
| May 14, 2026 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -2.94% | 12,500 |
| May 13, 2026 | 6.57 | 6.80 | 6.55 | 6.80 | 6.80 | 3.03% | 36,500 |
| May 12, 2026 | 6.68 | 6.68 | 6.60 | 6.60 | 6.60 | -1.20% | 4,500 |
| May 11, 2026 | 6.67 | 6.68 | 6.61 | 6.68 | 6.68 | 0.15% | 19,500 |
| May 8, 2026 | 6.65 | 6.67 | 6.60 | 6.67 | 6.67 | 0.30% | 15,100 |
| May 7, 2026 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | 1.22% | 35,500 |
| May 6, 2026 | 6.62 | 6.66 | 6.57 | 6.57 | 6.57 | -2.95% | 40,500 |
| May 5, 2026 | 6.67 | 6.77 | 6.60 | 6.77 | 6.77 | -0.73% | 13,500 |
| May 4, 2026 | 6.83 | 6.85 | 6.72 | 6.82 | 6.82 | -0.44% | 8,000 |
| Apr 30, 2026 | 6.65 | 6.85 | 6.64 | 6.85 | 6.85 | 1.18% | 40,000 |
| Apr 29, 2026 | 6.94 | 6.98 | 6.46 | 6.77 | 6.77 | -3.29% | 189,000 |
| Apr 28, 2026 | 7.19 | 7.19 | 6.99 | 7.00 | 7.00 | -2.64% | 33,000 |
| Apr 27, 2026 | 7.02 | 7.29 | 7.02 | 7.19 | 7.19 | 1.99% | 7,500 |
| Apr 24, 2026 | 6.93 | 7.45 | 6.90 | 7.05 | 7.05 | 1.59% | 91,000 |
| Apr 23, 2026 | 6.75 | 6.99 | 6.75 | 6.94 | 6.94 | -3.61% | 29,500 |
| Apr 22, 2026 | 7.12 | 7.20 | 7.00 | 7.20 | 7.20 | -1.37% | 55,000 |
| Apr 21, 2026 | 7.11 | 7.44 | 7.03 | 7.30 | 7.30 | 2.82% | 83,500 |
| Apr 20, 2026 | 7.07 | 7.17 | 7.07 | 7.10 | 7.10 | -2.61% | 29,500 |
| Apr 17, 2026 | 7.43 | 7.29 | 7.00 | 7.29 | 7.29 | 1.96% | 17,000 |
| Apr 16, 2026 | 7.36 | 7.36 | 7.01 | 7.15 | 7.15 | -0.42% | 95,000 |
| Apr 15, 2026 | 6.79 | 7.28 | 6.65 | 7.18 | 7.18 | 5.74% | 206,000 |
| Apr 14, 2026 | 6.79 | 6.79 | 6.66 | 6.79 | 6.79 | -0.88% | 34,500 |
| Apr 13, 2026 | 6.87 | 6.88 | 6.63 | 6.85 | 6.85 | -0.15% | 38,000 |
| Apr 10, 2026 | 7.12 | 7.12 | 6.90 | 6.86 | 6.86 | -1.01% | 23,000 |
| Apr 9, 2026 | 6.67 | 7.14 | 6.67 | 6.93 | 6.93 | 2.21% | 49,500 |
| Apr 8, 2026 | 6.52 | 6.90 | 6.52 | 6.78 | 6.78 | 3.35% | 60,500 |
| 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 |