Hope Life International Holdings Limited (HKG:1683)
Hong Kong · Delayed Price · Currency is HKD 0.1440
+0.0010 (0.70%)
Jul 30, 2026, 11:04 AM HKT
HKG:1683 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |