Hope Life International Holdings Limited (HKG:1683)
Hong Kong · Delayed Price · Currency is HKD 0.1590
-0.0070 (-4.22%)
Jul 9, 2026, 3:38 PM HKT
HKG:1683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.22% | 352,000 |
| Jul 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 2,640,000 |
| Jul 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 6,848,000 |
| Jul 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 3,632,000 |
| Jul 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,248,000 |
| Jul 2, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.75% | 4,416,000 |
| Jun 30, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 2,272,000 |
| Jun 29, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 2,400,000 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 160,000 |
| Jun 25, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -4.12% | 472,000 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 96,000 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,000,000 |
| Jun 22, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -7.98% | 3,936,000 |
| Jun 18, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.05% | 1,076,000 |
| Jun 17, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 1,316,000 |
| Jun 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.60% | 906,000 |
| Jun 15, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 3.31% | 688,000 |
| Jun 12, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 1,648,000 |
| Jun 11, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.76% | 1,088,000 |
| Jun 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,560,000 |
| Jun 9, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.58% | 1,744,000 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 5,152,000 |
| Jun 5, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 1.04% | 2,792,000 |
| Jun 4, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.05% | 4,448,000 |
| Jun 3, 2026 | 0.17 | 0.22 | 0.17 | 0.19 | 0.19 | 9.77% | 5,712,000 |
| Jun 2, 2026 | 0.15 | 0.21 | 0.15 | 0.17 | 0.17 | 16.78% | 7,504,000 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 224,000 |
| May 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.32% | 608,000 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.94% | 80,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 230,000 |
| May 26, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 0.64% | 2,096,000 |
| May 22, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.02% | 1,536,000 |
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 1,920,000 |
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 784,000 |
| May 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.89% | 672,000 |
| May 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 784,000 |
| May 15, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 64,000 |
| May 14, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -1.10% | 1,728,000 |
| May 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.74% | 1,696,000 |
| May 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 1,024,000 |
| May 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.90% | 2,224,000 |
| May 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.49% | 1,150,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.83% | 144,000 |
| May 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 3.47% | 1,648,000 |
| May 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.88% | 1,024,000 |
| May 4, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.46% | 176,000 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.84% | 448,000 |
| Apr 29, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 864,000 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -5.73% | 2,720,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.13% | 16,000 |