Hope Life International Holdings Limited (HKG:1683)
Hong Kong · Delayed Price · Currency is HKD 0.2010
-0.0080 (-3.83%)
May 7, 2026, 4:08 PM HKT
HKG:1683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 896,000 |
| Apr 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.57% | 160,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -7.82% | 3,648,000 |
| Apr 21, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 10.45% | 15,664,000 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 2,192,000 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 640,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.22% | 1,686,000 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.85% | 1,392,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -4.08% | 8,656,000 |
| Apr 13, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 5,632,000 |
| Apr 10, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 2,656,000 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,912,000 |
| Apr 8, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 4,928,000 |
| Apr 2, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 3,536,000 |
| Apr 1, 2026 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 1.85% | 5,376,000 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -8.47% | 5,136,000 |
| Mar 30, 2026 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | -1.67% | 5,072,000 |
| Mar 27, 2026 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 13.21% | 19,088,000 |
| Mar 26, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 3,646,000 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,256,000 |
| Mar 24, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -1.96% | 7,396,000 |
| Mar 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,752,000 |
| Mar 20, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 2,224,000 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 1,986,000 |
| Mar 18, 2026 | 0.28 | 0.30 | 0.24 | 0.25 | 0.25 | -9.26% | 6,232,000 |
| Mar 17, 2026 | 0.27 | 0.32 | 0.27 | 0.27 | 0.27 | - | 9,216,000 |
| Mar 16, 2026 | 0.23 | 0.29 | 0.23 | 0.27 | 0.27 | 3.85% | 6,320,000 |
| Mar 13, 2026 | 0.22 | 0.28 | 0.21 | 0.26 | 0.26 | 22.64% | 2,160,000 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 222,000 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.96% | 2,336,000 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 848,000 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.46% | 112,000 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.84% | 144,000 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 2.93% | 336,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.59% | 16,000 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -2.97% | 2,528,000 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,328,000 |
| Feb 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.94% | 1,136,000 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.00% | 1,360,000 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.48% | 832,000 |
| Feb 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.40% | 5,920,000 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 194,000 |