Hongxing Coldchain (Hunan) Co., Ltd. (HKG:1641)
Hong Kong · Delayed Price · Currency is HKD 4.220
-0.020 (-0.47%)
Aug 12, 2026, 4:08 PM HKT
HKG:1641 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4.24 | 4.24 | 4.23 | 4.22 | 4.22 | -0.47% | 3,500 |
| Aug 11, 2026 | 4.31 | 4.31 | 4.11 | 4.24 | 4.24 | -1.62% | 10,500 |
| Aug 10, 2026 | 4.23 | 4.31 | 4.20 | 4.31 | 4.31 | -2.05% | 32,500 |
| Aug 7, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.79% | 12,000 |
| Aug 6, 2026 | 4.39 | 4.40 | 4.39 | 4.48 | 4.48 | -0.33% | 4,000 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.99% | 500 |
| Aug 4, 2026 | 4.35 | 4.54 | 4.35 | 4.54 | 4.54 | -0.44% | 4,500 |
| Aug 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 2,500 |
| Jul 31, 2026 | 4.39 | 4.56 | 4.39 | 4.56 | 4.56 | -0.22% | 1,000 |
| Jul 30, 2026 | 4.56 | 4.57 | 4.36 | 4.57 | 4.57 | -0.22% | 4,000 |
| Jul 29, 2026 | 4.40 | 4.58 | 4.31 | 4.58 | 4.58 | -1.29% | 20,000 |
| Jul 28, 2026 | 4.46 | 4.64 | 4.40 | 4.64 | 4.64 | -1.07% | 14,500 |
| Jul 27, 2026 | 4.65 | 4.69 | 4.49 | 4.69 | 4.69 | 0.86% | 16,500 |
| Jul 24, 2026 | 4.70 | 4.70 | 4.60 | 4.65 | 4.65 | 0.22% | 11,000 |
| Jul 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 2,000 |
| Jul 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 10,000 |
| Jul 21, 2026 | 4.85 | 4.85 | 4.68 | 4.64 | 4.64 | 4.50% | 14,000 |
| Jul 20, 2026 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | - | 7,500 |
| Jul 17, 2026 | 4.50 | 4.50 | 4.45 | 4.44 | 4.44 | -3.48% | 6,000 |
| Jul 16, 2026 | 4.44 | 4.80 | 4.44 | 4.60 | 4.60 | 5.26% | 1,569,500 |
| Jul 15, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| 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 |