Hang Pin Living Technology Company Limited (HKG:1682)
Hong Kong · Delayed Price · Currency is HKD 0.1230
+0.0050 (4.24%)
Oct 23, 2026, 3:22 PM HKT
HKG:1682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.24% | 856,000 |
| Oct 22, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 6.31% | 1,772,000 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.50% | 1,584,000 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.76% | 384,000 |
| Oct 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 224,800 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.03% | 396,000 |
| Oct 14, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 3.94% | 1,852,000 |
| Oct 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -6.62% | 260,800 |
| Oct 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 36,000 |
| Oct 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 80,000 |
| Oct 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.34% | 260,000 |
| Oct 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.34% | 244,000 |
| Oct 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.54% | 1,171,999 |
| Oct 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.41% | 1,560,000 |
| Oct 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 24,000 |
| Sep 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 136,000 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 3.79% | 1,012,000 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -2.22% | 412,000 |
| Sep 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 120,000 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 108,000 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.71% | 472,000 |
| Sep 22, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.04% | 2,196,000 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 84,000 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 7.25% | 1,788,000 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.39% | 1,240,000 |
| Sep 16, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.65% | 328,000 |
| Sep 15, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 2.65% | 900,000 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60,000 |
| 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 |