Hang Pin Living Technology Company Limited (HKG:1682)
Hong Kong · Delayed Price · Currency is HKD 0.2650
-0.0150 (-5.36%)
May 29, 2026, 4:08 PM HKT
HKG:1682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 1.92% | 1,092,000 |
| May 18, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -1.89% | 5,112,000 |
| May 15, 2026 | 0.23 | 0.27 | 0.22 | 0.27 | 0.27 | 16.74% | 5,692,000 |
| May 14, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 16.41% | 6,588,000 |
| May 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.52% | 2,176,000 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,860,000 |
| May 11, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 7.03% | 3,244,000 |
| May 8, 2026 | 0.21 | 0.25 | 0.18 | 0.19 | 0.19 | 2.78% | 9,260,000 |
| May 7, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.18 | 14.11% | 7,704,000 |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.16 | -3.60% | 1,820,000 |
| May 5, 2026 | 0.24 | 0.27 | 0.22 | 0.25 | 0.16 | 6.38% | 3,036,000 |
| May 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.15 | 5.38% | 3,432,000 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.15 | 0.45% | 1,244,000 |
| Apr 29, 2026 | 0.19 | 0.27 | 0.19 | 0.22 | 0.15 | 18.72% | 11,492,000 |
| Apr 28, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.12 | 10.00% | 2,160,000 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.11 | 4.94% | 1,668,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.11 | 2.53% | 1,504,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.10 | -2.47% | 976,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.11 | 1.25% | 1,708,000 |
| Apr 21, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.10 | 8.11% | 2,392,000 |
| Apr 20, 2026 | 0.14 | 0.18 | 0.14 | 0.15 | 0.10 | 8.03% | 17,060,000 |
| Apr 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.09 | - | 1,272,000 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.09 | -2.14% | 1,144,000 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.09 | 4.48% | 3,128,000 |
| Apr 14, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.09 | 6.35% | 2,328,000 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.08 | 0.80% | 1,112,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.08 | - | 400,000 |
| Apr 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.08 | -1.57% | 408,000 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.08 | 6.72% | 1,380,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08 | -2.46% | 940,000 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.08 | -8.95% | 1,520,000 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.09 | -0.74% | 172,000 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.09 | -2.17% | 1,016,000 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.09 | 1.47% | 92,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.09 | -0.73% | 1,715,000 |
| Mar 25, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.09 | 3.01% | 1,212,000 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.09 | 2.31% | 320,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.09 | -5.80% | 1,572,000 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.09 | -2.13% | 508,000 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.09 | -2.08% | 364,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.09 | 3.60% | 72,000 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.09 | -5.44% | 2,100,000 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.10 | 2.08% | 1,188,000 |