Hope Life International Holdings Limited (HKG:1683)
Hong Kong · Delayed Price · Currency is HKD 0.1500
+0.0080 (5.63%)
Aug 27, 2026, 4:08 PM HKT
HKG:1683 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.63% | 512,000 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.55% | 4,608,000 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 2,416,000 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 4.67% | 144,000 |
| Aug 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.04% | 932,000 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.65% | 160,000 |
| Aug 19, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | 1.34% | 896,000 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -2.61% | 1,198,000 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 816,000 |
| Aug 14, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -3.16% | 528,000 |
| Aug 13, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -4.24% | 448,000 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 7.84% | 192,000 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.77% | 224,000 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 6.00% | 2,432,000 |
| Aug 7, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | - | 1,776,000 |
| Aug 6, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 12.78% | 2,464,000 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -14.74% | 4,080,000 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 5.41% | 1,120,000 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 2.78% | 64,000 |
| Jul 31, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 4.35% | 1,344,000 |
| Jul 30, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.50% | 1,984,000 |
| Jul 29, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -4.03% | 1,936,000 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -3.25% | 640,000 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -1.91% | 528,000 |
| Jul 24, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.80% | 576,000 |
| Jul 23, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.52% | 1,504,000 |
| Jul 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -7.79% | 800,000 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 2.67% | 3,376,000 |
| Jul 20, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.60% | 1,568,000 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | 1.32% | 1,306,000 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 416,000 |
| Jul 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 640,000 |
| Jul 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 2,016,000 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 1,488,000 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 1,712,000 |
| 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 |