Hang Pin Living Technology Company Limited (HKG:1682)
Hong Kong · Delayed Price · Currency is HKD 0.1510
+0.0020 (1.34%)
Sep 11, 2026, 3:54 PM HKT
HKG:1682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.34% | 316,000 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.68% | 692,000 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -8.64% | 2,360,000 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | 208,000 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 432,000 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.88% | 964,000 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.96% | 224,000 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.81% | 1,476,000 |
| Aug 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.41% | 752,000 |
| Aug 28, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -6.02% | 2,916,000 |
| Aug 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.73% | 444,000 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.48% | 2,700,000 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 68,000 |
| Aug 24, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.61% | 1,324,000 |
| Aug 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 132,000 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 364,000 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.55% | 232,000 |
| Aug 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.73% | 36,000 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.26% | 64,000 |
| Aug 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 656,000 |
| Aug 13, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 8.54% | 1,528,000 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.53% | 702,000 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 476,000 |
| Aug 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.80% | 488,000 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 1,332,000 |
| Aug 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.51% | 1,440,000 |
| Aug 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.01% | 2,712,000 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.78% | 5,468,000 |
| Aug 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.97% | 6,444,000 |
| 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 |