Hope Life International Holdings Limited (HKG:1683)
Hong Kong · Delayed Price · Currency is HKD 0.1520
-0.0030 (-1.94%)
May 28, 2026, 3:08 PM HKT
HKG:1683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |