Hang Pin Living Technology Company Limited (HKG:1682)
Hong Kong · Delayed Price · Currency is HKD 0.1300
-0.0080 (-5.80%)
Mar 30, 2026, 10:56 AM HKT
HKG:1682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 92,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 1,715,000 |
| Mar 25, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.01% | 1,212,000 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.31% | 320,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.80% | 1,572,000 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | 508,000 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.08% | 364,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.60% | 72,000 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.44% | 2,100,000 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.08% | 1,188,000 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.00% | 1,384,000 |
| Mar 12, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 1.35% | 576,000 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.27% | 1,432,000 |
| Mar 10, 2026 | 0.13 | 0.19 | 0.13 | 0.15 | 0.15 | 29.66% | 20,356,000 |
| Mar 9, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | - | 2,632,000 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 204,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 420,000 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 164,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 232,000 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 204,000 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 1,032,000 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.69% | 5,548,000 |
| Feb 25, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 0.82% | 18,248,000 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -3.17% | 5,784,000 |
| Feb 23, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -8.70% | 2,372,000 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.66% | 456,000 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 100,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 32,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | 16,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.47% | 104,000 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 48,000 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 12,000 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 180,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.03% | 8,000 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 71,545 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,000 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 52,000 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jan 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jan 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.00% | 8,000 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jan 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.89% | 76,000 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 28,000 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 20,000 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jan 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.11% | 180,000 |