China Frontier Technology Group (HKG:1661)
Hong Kong · Delayed Price · Currency is HKD 1.450
+0.015 (1.05%)
Nov 4, 2026, 3:04 PM HKT
HKG:1661 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | 1.05% | 72,000 |
| Nov 3, 2026 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | - | 72,000 |
| Nov 2, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | - | 30,000 |
| Oct 30, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -4.33% | 18,500 |
| Oct 29, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 114,000 |
| Oct 28, 2026 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | 1.35% | 210,200 |
| Oct 27, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 2.78% | 127,200 |
| Oct 26, 2026 | 1.61 | 1.61 | 1.36 | 1.44 | 1.44 | -15.29% | 2,472,000 |
| Oct 23, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 24,000 |
| Oct 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 21, 2026 | 1.70 | 1.77 | 1.70 | 1.70 | 1.70 | 2.72% | 36,000 |
| Oct 20, 2026 | 1.74 | 1.77 | 1.62 | 1.66 | 1.66 | -5.43% | 172,000 |
| Oct 16, 2026 | 1.76 | 1.79 | 1.62 | 1.75 | 1.75 | - | 98,000 |
| Oct 15, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 54,000 |
| Oct 14, 2026 | 1.65 | 1.78 | 1.65 | 1.75 | 1.75 | 1.45% | 470,500 |
| Oct 13, 2026 | 1.62 | 1.79 | 1.62 | 1.73 | 1.73 | -1.43% | 205,000 |
| Oct 12, 2026 | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | 2.34% | 270,000 |
| Oct 9, 2026 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -7.57% | 102,000 |
| Oct 8, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -0.27% | 138,000 |
| Oct 7, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | - | 24,200 |
| Oct 6, 2026 | 1.85 | 1.85 | 1.85 | 1.86 | 1.86 | 0.27% | 8,000 |
| Oct 5, 2026 | 1.85 | 1.93 | 1.80 | 1.85 | 1.85 | - | 534,000 |
| Oct 2, 2026 | 1.91 | 2.06 | 1.85 | 1.85 | 1.85 | - | 161,000 |
| Sep 30, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 398,000 |
| Sep 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.93% | 24,200 |
| Sep 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.28% | - |
| Sep 25, 2026 | 1.81 | 1.87 | 1.81 | 1.81 | 1.81 | -3.98% | 90,000 |
| Sep 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.80% | - |
| Sep 23, 2026 | 1.86 | 1.95 | 1.86 | 1.87 | 1.87 | 0.54% | 60,000 |
| Sep 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 234,000 |
| Sep 21, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | - | 66,200 |
| Sep 18, 2026 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | - | 132,000 |
| Sep 17, 2026 | 1.96 | 1.96 | 1.84 | 1.85 | 1.85 | 1.09% | 144,000 |
| Sep 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 15, 2026 | 1.92 | 1.92 | 1.82 | 1.83 | 1.83 | -3.94% | 30,900 |
| Sep 14, 2026 | 1.91 | 2.03 | 1.80 | 1.91 | 1.91 | -1.80% | 425,100 |
| Sep 11, 2026 | 1.99 | 2.06 | 1.92 | 1.94 | 1.94 | -1.52% | 318,000 |
| Sep 10, 2026 | 1.92 | 2.00 | 1.92 | 1.97 | 1.97 | -1.50% | 120,600 |
| Sep 9, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 2.30% | 186,000 |
| Sep 8, 2026 | 2.02 | 2.02 | 1.92 | 1.96 | 1.96 | -3.22% | 408,400 |
| Sep 7, 2026 | 2.07 | 2.07 | 2.01 | 2.02 | 2.02 | -1.22% | 132,000 |
| Sep 4, 2026 | 2.08 | 2.10 | 2.01 | 2.05 | 2.05 | -0.73% | 258,000 |
| 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 |