Hongxing Coldchain (Hunan) Co., Ltd. (HKG:1641)
Hong Kong · Delayed Price · Currency is HKD 4.370
+0.070 (1.63%)
Jul 14, 2026, 4:08 PM HKT
HKG:1641 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4.07 | 4.37 | 4.01 | 4.37 | 4.37 | 1.63% | 56,500 |
| Jul 13, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -3.37% | 18,500 |
| Jul 10, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | -1.33% | 14,000 |
| Jul 9, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.45% | 5,000 |
| Jul 8, 2026 | 4.27 | 4.52 | 4.00 | 4.49 | 4.49 | -0.22% | 34,500 |
| Jul 7, 2026 | 4.26 | 4.40 | 4.26 | 4.50 | 4.50 | 1.12% | 3,500 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.25 | 4.45 | 4.45 | -3.26% | 28,000 |
| Jul 3, 2026 | 4.30 | 4.60 | 4.20 | 4.60 | 4.60 | 4.55% | 50,000 |
| Jul 2, 2026 | 4.30 | 4.41 | 4.10 | 4.40 | 4.40 | 2.33% | 29,000 |
| Jun 30, 2026 | 4.25 | 4.30 | 4.20 | 4.30 | 4.30 | 3.64% | 10,500 |
| Jun 29, 2026 | 4.37 | 4.51 | 4.37 | 4.50 | 4.15 | 2.97% | 26,000 |
| Jun 26, 2026 | 4.61 | 4.61 | 4.28 | 4.37 | 4.03 | -9.15% | 75,000 |
| Jun 25, 2026 | 5.00 | 5.00 | 4.81 | 4.81 | 4.43 | -4.75% | 28,000 |
| Jun 24, 2026 | 5.07 | 5.07 | 4.92 | 5.05 | 4.66 | -0.98% | 10,500 |
| Jun 23, 2026 | 5.10 | 5.29 | 4.95 | 5.10 | 4.70 | -3.59% | 54,000 |
| Jun 22, 2026 | 5.20 | 5.29 | 5.20 | 5.29 | 4.88 | -0.94% | 11,500 |
| Jun 18, 2026 | 5.30 | 5.47 | 5.19 | 5.34 | 4.92 | -2.91% | 48,000 |
| Jun 17, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.07 | - | 3,000 |
| Jun 16, 2026 | 5.45 | 5.45 | 5.40 | 5.50 | 5.07 | -0.18% | 9,000 |
| Jun 15, 2026 | 5.47 | 5.51 | 5.47 | 5.51 | 5.08 | 0.73% | 5,500 |
| Jun 12, 2026 | 5.39 | 5.47 | 5.39 | 5.47 | 5.04 | 1.48% | 14,000 |
| Jun 11, 2026 | 5.32 | 5.40 | 5.30 | 5.39 | 4.97 | - | 43,500 |
| Jun 10, 2026 | 5.26 | 5.40 | 5.26 | 5.39 | 4.97 | 0.56% | 77,500 |
| Jun 9, 2026 | 5.30 | 5.38 | 5.28 | 5.36 | 4.94 | 1.90% | 26,500 |
| Jun 8, 2026 | 5.41 | 5.41 | 5.26 | 5.26 | 4.85 | -3.13% | 25,500 |
| Jun 5, 2026 | 5.45 | 5.47 | 5.31 | 5.43 | 5.01 | -0.37% | 26,000 |
| Jun 4, 2026 | 5.41 | 5.47 | 5.34 | 5.45 | 5.02 | 0.74% | 26,000 |
| Jun 3, 2026 | 5.34 | 5.34 | 5.24 | 5.41 | 4.99 | 1.12% | 33,000 |
| Jun 2, 2026 | 5.37 | 5.37 | 5.23 | 5.35 | 4.93 | -0.37% | 73,500 |
| Jun 1, 2026 | 5.38 | 5.38 | 5.23 | 5.37 | 4.95 | -0.37% | 49,000 |
| May 29, 2026 | 5.70 | 5.70 | 5.35 | 5.39 | 4.97 | -5.44% | 59,500 |
| May 28, 2026 | 5.76 | 5.80 | 5.49 | 5.70 | 5.26 | -1.72% | 103,000 |
| May 27, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.35 | -3.49% | 27,500 |
| May 26, 2026 | 6.15 | 6.15 | 5.98 | 6.01 | 5.54 | -2.28% | 124,500 |
| May 22, 2026 | 6.14 | 6.18 | 6.13 | 6.15 | 5.67 | -0.81% | 48,000 |
| May 21, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 5.72 | -1.90% | 29,000 |
| May 20, 2026 | 6.36 | 6.36 | 6.32 | 6.32 | 5.83 | -0.78% | 15,500 |
| May 19, 2026 | 6.44 | 6.44 | 6.35 | 6.37 | 5.87 | -1.09% | 32,500 |
| May 18, 2026 | 6.45 | 6.45 | 6.42 | 6.44 | 5.94 | -0.77% | 14,500 |
| May 15, 2026 | 6.55 | 6.55 | 6.42 | 6.49 | 5.98 | -1.67% | 56,500 |
| May 14, 2026 | 6.70 | 6.70 | 6.55 | 6.60 | 6.09 | -2.94% | 12,500 |
| May 13, 2026 | 6.57 | 6.80 | 6.55 | 6.80 | 6.27 | 3.03% | 36,500 |
| May 12, 2026 | 6.68 | 6.68 | 6.60 | 6.60 | 6.09 | -1.20% | 4,500 |
| May 11, 2026 | 6.67 | 6.68 | 6.61 | 6.68 | 6.16 | 0.15% | 19,500 |
| May 8, 2026 | 6.65 | 6.67 | 6.60 | 6.67 | 6.15 | 0.30% | 15,100 |
| May 7, 2026 | 6.60 | 6.70 | 6.60 | 6.65 | 6.13 | 1.22% | 35,500 |
| May 6, 2026 | 6.62 | 6.66 | 6.57 | 6.57 | 6.06 | -2.95% | 40,500 |
| May 5, 2026 | 6.67 | 6.77 | 6.60 | 6.77 | 6.24 | -0.73% | 13,500 |
| May 4, 2026 | 6.83 | 6.85 | 6.72 | 6.82 | 6.29 | -0.44% | 8,000 |
| Apr 30, 2026 | 6.65 | 6.85 | 6.64 | 6.85 | 6.32 | 1.18% | 40,000 |