USAS Building System (Shanghai) Co., Ltd. (HKG:2671)
Hong Kong · Delayed Price · Currency is HKD 4.030
-0.070 (-1.71%)
At close: Feb 13, 2026
HKG:2671 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.10 | 4.10 | 3.82 | 4.03 | 4.03 | -1.71% | 85,200 |
| Feb 12, 2026 | 4.13 | 4.14 | 4.06 | 4.10 | 4.10 | -2.15% | 53,100 |
| Feb 11, 2026 | 4.07 | 4.12 | 4.07 | 4.19 | 4.19 | 1.95% | 12,600 |
| Feb 10, 2026 | 4.10 | 4.19 | 4.10 | 4.11 | 4.11 | -1.67% | 21,600 |
| Feb 9, 2026 | 3.86 | 4.20 | 3.78 | 4.18 | 4.18 | 8.29% | 1,008,600 |
| Feb 6, 2026 | 3.37 | 3.99 | 3.37 | 3.86 | 3.86 | 8.43% | 51,900 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.53 | 3.56 | 3.56 | -5.07% | 29,700 |
| Feb 4, 2026 | 3.96 | 3.96 | 3.75 | 3.75 | 3.75 | -5.06% | 91,800 |
| Feb 3, 2026 | 4.00 | 4.00 | 3.81 | 3.95 | 3.95 | -1.25% | 54,900 |
| Feb 2, 2026 | 4.35 | 4.35 | 4.00 | 4.00 | 4.00 | -9.09% | 79,200 |
| Jan 30, 2026 | 4.88 | 4.88 | 4.40 | 4.40 | 4.40 | -12.00% | 136,800 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | - | 1,361,400 |
| Jan 28, 2026 | 4.78 | 5.00 | 4.69 | 5.00 | 5.00 | 1.83% | 42,600 |
| Jan 27, 2026 | 4.72 | 4.99 | 4.68 | 4.91 | 4.91 | 4.03% | 58,800 |
| Jan 26, 2026 | 5.08 | 5.08 | 4.54 | 4.72 | 4.72 | -8.17% | 172,200 |
| Jan 23, 2026 | 5.24 | 5.32 | 4.98 | 5.14 | 5.14 | -1.91% | 58,800 |
| Jan 22, 2026 | 5.30 | 5.30 | 5.09 | 5.24 | 5.24 | -3.68% | 76,500 |
| Jan 21, 2026 | 5.29 | 5.47 | 5.25 | 5.44 | 5.44 | 2.64% | 56,400 |
| Jan 20, 2026 | 6.06 | 6.06 | 5.15 | 5.30 | 5.30 | -12.54% | 137,400 |
| Jan 19, 2026 | 6.10 | 6.43 | 5.98 | 6.06 | 6.06 | -0.66% | 64,200 |
| Jan 16, 2026 | 6.22 | 6.50 | 5.98 | 6.10 | 6.10 | -1.45% | 99,600 |
| Jan 15, 2026 | 6.62 | 6.62 | 6.19 | 6.19 | 6.19 | -6.50% | 203,700 |
| Jan 14, 2026 | 7.02 | 7.11 | 6.50 | 6.62 | 6.62 | -5.56% | 93,000 |
| Jan 13, 2026 | 7.20 | 7.31 | 7.01 | 7.01 | 7.01 | -1.54% | 97,300 |
| Jan 12, 2026 | 7.15 | 7.20 | 6.96 | 7.12 | 7.12 | -0.42% | 149,400 |
| Jan 9, 2026 | 7.05 | 7.20 | 6.72 | 7.15 | 7.15 | -1.38% | 85,800 |
| Jan 8, 2026 | 7.40 | 7.40 | 6.92 | 7.25 | 7.25 | -2.03% | 189,600 |
| Jan 7, 2026 | 8.28 | 8.28 | 7.38 | 7.40 | 7.40 | -9.09% | 341,700 |
| Jan 6, 2026 | 8.18 | 8.95 | 8.08 | 8.14 | 8.14 | -0.49% | 3,095,100 |
| Jan 5, 2026 | 8.54 | 8.60 | 8.11 | 8.18 | 8.18 | -3.88% | 716,700 |
| Jan 2, 2026 | 7.19 | 9.00 | 6.94 | 8.51 | 8.51 | 18.19% | 4,722,900 |
| Dec 31, 2025 | 7.90 | 7.90 | 6.18 | 7.20 | 7.20 | -5.76% | 1,845,300 |