China Frontier Technology Group (HKG:1661)
Hong Kong · Delayed Price · Currency is HKD 2.060
-0.040 (-1.90%)
Sep 3, 2026, 3:52 PM HKT
HKG:1661 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.10 | 2.18 | 2.06 | 2.06 | 2.06 | -1.90% | 161,800 |
| Sep 2, 2026 | 2.35 | 2.35 | 2.10 | 2.10 | 2.10 | -10.26% | 348,000 |
| Sep 1, 2026 | 2.33 | 2.50 | 2.33 | 2.34 | 2.34 | -0.85% | 247,000 |
| Aug 31, 2026 | 2.30 | 2.44 | 2.28 | 2.36 | 2.36 | 0.21% | 429,000 |
| Aug 28, 2026 | 2.50 | 2.51 | 2.36 | 2.36 | 2.36 | -4.07% | 522,000 |
| Aug 27, 2026 | 2.49 | 2.60 | 2.36 | 2.46 | 2.46 | -1.01% | 636,000 |
| Aug 26, 2026 | 2.43 | 2.68 | 2.41 | 2.48 | 2.48 | 2.27% | 635,200 |
| Aug 25, 2026 | 2.50 | 2.54 | 2.40 | 2.43 | 2.43 | 0.41% | 959,600 |
| Aug 24, 2026 | 2.65 | 2.65 | 2.42 | 2.42 | 2.42 | -8.87% | 341,000 |
| Aug 21, 2026 | 2.40 | 2.83 | 2.40 | 2.65 | 2.65 | 12.77% | 1,795,000 |
| Aug 20, 2026 | 2.11 | 2.51 | 2.11 | 2.35 | 2.35 | 11.64% | 1,253,000 |
| Aug 19, 2026 | 1.88 | 2.21 | 1.82 | 2.11 | 2.11 | 7.12% | 1,381,000 |
| Aug 18, 2026 | 1.78 | 1.98 | 1.75 | 1.97 | 1.97 | 8.26% | 1,717,400 |
| Aug 17, 2026 | 1.70 | 2.05 | 1.67 | 1.82 | 1.82 | 9.34% | 2,000,400 |
| Aug 14, 2026 | 1.68 | 1.79 | 1.64 | 1.66 | 1.66 | 2.47% | 3,186,000 |
| Aug 13, 2026 | 1.61 | 1.73 | 1.61 | 1.62 | 1.62 | 0.93% | 935,900 |
| Aug 12, 2026 | 1.72 | 1.73 | 1.52 | 1.61 | 1.61 | -2.73% | 2,532,000 |
| Aug 11, 2026 | 1.70 | 1.70 | 1.54 | 1.65 | 1.65 | -1.79% | 1,500,000 |
| Aug 10, 2026 | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | 0.30% | 1,302,000 |
| Aug 7, 2026 | 1.77 | 1.81 | 1.67 | 1.68 | 1.68 | 0.60% | 1,694,900 |
| Aug 6, 2026 | 1.68 | 1.80 | 1.65 | 1.67 | 1.67 | -0.60% | 804,700 |
| Aug 5, 2026 | 1.71 | 1.85 | 1.66 | 1.68 | 1.68 | -0.30% | 958,800 |
| Aug 4, 2026 | 1.72 | 1.75 | 1.66 | 1.68 | 1.68 | -2.33% | 138,000 |
| Aug 3, 2026 | 1.66 | 1.77 | 1.65 | 1.72 | 1.72 | 6.83% | 660,000 |
| Jul 31, 2026 | 1.63 | 1.90 | 1.61 | 1.61 | 1.61 | 4.55% | 1,948,200 |
| Jul 30, 2026 | 1.62 | 1.65 | 1.32 | 1.54 | 1.54 | -4.35% | 3,024,000 |
| Jul 29, 2026 | 1.61 | 1.66 | 1.59 | 1.61 | 1.61 | - | 487,000 |
| Jul 28, 2026 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | 0.63% | 75,000 |
| Jul 27, 2026 | 1.59 | 1.67 | 1.59 | 1.60 | 1.60 | -0.62% | 174,000 |
| Jul 24, 2026 | 1.71 | 1.72 | 1.61 | 1.61 | 1.61 | - | 66,000 |
| Jul 23, 2026 | 1.66 | 1.69 | 1.53 | 1.61 | 1.61 | -4.17% | 306,000 |
| Jul 22, 2026 | 1.78 | 1.81 | 1.66 | 1.68 | 1.68 | - | 269,900 |
| Jul 21, 2026 | 1.67 | 1.88 | 1.64 | 1.68 | 1.68 | -1.75% | 216,000 |
| Jul 20, 2026 | 1.99 | 2.00 | 1.66 | 1.71 | 1.71 | -3.93% | 254,400 |
| Jul 17, 2026 | 1.86 | 1.86 | 1.62 | 1.78 | 1.78 | -5.82% | 360,000 |
| Jul 16, 2026 | 1.90 | 1.95 | 1.89 | 1.89 | 1.89 | -3.08% | 151,500 |
| Jul 15, 2026 | 1.96 | 2.09 | 1.91 | 1.95 | 1.95 | -1.52% | 249,000 |
| Jul 14, 2026 | 2.03 | 2.03 | 1.96 | 1.98 | 1.98 | -1.98% | 468,000 |
| Jul 13, 2026 | 2.09 | 2.11 | 2.02 | 2.02 | 2.02 | -2.42% | 562,000 |
| Jul 10, 2026 | 1.98 | 2.25 | 1.97 | 2.07 | 2.07 | 4.55% | 1,210,000 |
| Jul 9, 2026 | 1.66 | 2.30 | 1.60 | 1.98 | 1.98 | 34.69% | 2,849,700 |
| Jul 8, 2026 | 1.59 | 1.82 | 1.44 | 1.47 | 1.47 | -3.92% | 1,674,000 |
| Jul 7, 2026 | 1.62 | 1.71 | 1.24 | 1.53 | 1.53 | -9.47% | 4,697,200 |
| Jul 6, 2026 | 2.15 | 2.34 | 1.60 | 1.69 | 1.69 | -24.55% | 2,178,000 |
| Jul 3, 2026 | 2.24 | 2.34 | 2.24 | 2.24 | 2.24 | 2.75% | 96,000 |
| Jul 2, 2026 | 2.20 | 2.50 | 2.18 | 2.18 | 2.18 | -0.91% | 629,700 |
| Jun 30, 2026 | 2.20 | 2.20 | 2.01 | 2.20 | 2.20 | -0.45% | 96,000 |
| Jun 29, 2026 | 2.07 | 2.23 | 2.07 | 2.21 | 2.21 | 5.24% | 422,170 |
| Jun 26, 2026 | 2.00 | 2.20 | 1.99 | 2.10 | 2.10 | 5.00% | 1,154,770 |
| Jun 25, 2026 | 1.36 | 2.00 | 1.36 | 2.00 | 2.00 | 55.04% | 1,246,000 |