Hang Pin Living Technology Company Limited (HKG:1682)
Hong Kong · Delayed Price · Currency is HKD 0.1610
+0.0210 (15.00%)
Jul 31, 2026, 4:08 PM HKT
HKG:1682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 15.00% | 4,324,000 |
| Jul 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 6.87% | 3,372,000 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -18.13% | 16,412,000 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.98% | 1,244,000 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 368,000 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.37% | 3,088,000 |
| Jul 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.30% | 252,000 |
| Jul 22, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -0.57% | 6,848,000 |
| Jul 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -9.33% | 2,336,000 |
| Jul 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 316,000 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.02% | 728,000 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | 436,000 |
| Jul 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.02% | 528,000 |
| Jul 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.45% | 856,000 |
| Jul 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 556,000 |
| Jul 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 720,000 |
| Jul 9, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.45% | 2,468,000 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.00% | 1,112,000 |
| Jul 7, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -3.85% | 2,440,000 |
| Jul 6, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -1.89% | 1,584,000 |
| Jul 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.20% | 888,000 |
| Jul 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 1,896,000 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -6.38% | 5,924,000 |
| Jun 29, 2026 | 0.19 | 0.27 | 0.19 | 0.24 | 0.24 | 23.04% | 8,108,000 |
| Jun 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.24% | 3,188,000 |
| Jun 25, 2026 | 0.17 | 0.20 | 0.16 | 0.19 | 0.19 | -8.42% | 11,359,000 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.40% | 2,580,000 |
| Jun 23, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | -0.87% | 2,524,000 |
| Jun 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.71% | 1,036,000 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.02% | 2,123,000 |
| Jun 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.05% | 1,380,000 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.31% | 844,000 |
| Jun 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 588,000 |
| Jun 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 820,000 |
| Jun 11, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | 4.17% | 3,760,000 |
| Jun 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.45% | 828,000 |
| Jun 9, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 3.57% | 2,324,000 |
| Jun 8, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,188,000 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -9.68% | 6,420,000 |
| Jun 4, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.42% | 2,680,000 |
| Jun 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 2,000,000 |
| Jun 2, 2026 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | 3.77% | 1,740,000 |
| Jun 1, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,168,000 |
| May 29, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.36% | 4,808,000 |
| May 28, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 5.66% | 3,712,000 |
| May 27, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.43% | 7,818,000 |
| May 26, 2026 | 0.23 | 0.28 | 0.23 | 0.25 | 0.25 | 11.16% | 5,208,000 |
| May 22, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.94% | 3,708,000 |
| May 21, 2026 | 0.28 | 0.28 | 0.22 | 0.25 | 0.25 | -10.55% | 8,320,000 |
| May 20, 2026 | 0.29 | 0.32 | 0.27 | 0.28 | 0.28 | 3.77% | 4,832,000 |