USAS Building System (Shanghai) Co., Ltd. (HKG:2671)
Hong Kong · Delayed Price · Currency is HKD 4.100
-0.050 (-1.20%)
At close: Apr 2, 2026
HKG:2671 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.14 | 4.14 | 3.91 | 4.10 | 4.10 | -1.20% | 19,500 |
| Apr 1, 2026 | 3.90 | 4.15 | 3.90 | 4.15 | 4.15 | 1.97% | 22,500 |
| Mar 31, 2026 | 4.00 | 4.07 | 3.86 | 4.07 | 4.07 | - | 1,065,000 |
| Mar 30, 2026 | 4.04 | 4.06 | 4.04 | 4.07 | 4.07 | -2.16% | 1,031,100 |
| Mar 27, 2026 | 4.15 | 4.35 | 4.15 | 4.16 | 4.16 | 4.00% | 34,800 |
| Mar 26, 2026 | 3.92 | 4.00 | 3.81 | 4.00 | 4.00 | 3.63% | 7,500 |
| Mar 25, 2026 | 3.83 | 3.86 | 3.80 | 3.86 | 3.86 | 0.78% | 7,200 |
| Mar 24, 2026 | 3.85 | 3.85 | 3.70 | 3.83 | 3.83 | -0.52% | 15,300 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.70 | 3.85 | 3.85 | -4.94% | 34,500 |
| Mar 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Mar 19, 2026 | 4.03 | 4.05 | 4.00 | 4.05 | 4.05 | 1.00% | 249,300 |
| Mar 18, 2026 | 4.68 | 4.68 | 4.01 | 4.01 | 4.01 | -0.74% | 669,900 |
| Mar 17, 2026 | 4.19 | 4.64 | 3.98 | 4.04 | 4.04 | -3.58% | 2,088,900 |
| Mar 16, 2026 | 4.30 | 4.30 | 4.14 | 4.19 | 4.19 | -3.68% | 10,800 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.33 | 4.35 | 4.35 | -5.43% | 15,600 |
| Mar 12, 2026 | 4.48 | 4.62 | 4.48 | 4.60 | 4.60 | 5.99% | 61,200 |
| Mar 11, 2026 | 4.00 | 4.48 | 3.83 | 4.34 | 4.34 | 8.50% | 587,400 |
| Mar 10, 2026 | 3.63 | 3.82 | 3.63 | 4.00 | 4.00 | 11.11% | 2,100 |
| Mar 9, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 15,600 |
| Mar 6, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | 1.65% | 5,700 |
| Mar 5, 2026 | 3.66 | 3.66 | 3.58 | 3.64 | 3.64 | 1.11% | 12,600 |
| Mar 4, 2026 | 3.53 | 3.55 | 3.53 | 3.60 | 3.60 | -0.83% | 20,400 |
| Mar 3, 2026 | 3.54 | 4.09 | 3.47 | 3.63 | 3.63 | -6.44% | 60,600 |
| Mar 2, 2026 | 3.86 | 4.02 | 3.84 | 3.88 | 3.88 | 1.04% | 26,400 |
| Feb 27, 2026 | 4.01 | 4.02 | 3.63 | 3.84 | 3.84 | -4.24% | 65,400 |
| Feb 26, 2026 | 4.28 | 4.28 | 4.01 | 4.01 | 4.01 | -5.65% | 3,000 |
| Feb 25, 2026 | 4.34 | 4.34 | 4.23 | 4.25 | 4.25 | 0.47% | 13,800 |
| Feb 24, 2026 | 4.11 | 4.24 | 4.11 | 4.23 | 4.23 | 3.17% | 6,300 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.01 | 4.10 | 4.10 | -3.53% | 3,600 |
| Feb 20, 2026 | 4.25 | 4.45 | 4.25 | 4.25 | 4.25 | 5.46% | 79,200 |
| Feb 16, 2026 | 4.03 | 4.03 | 4.02 | 4.03 | 4.03 | - | 3,900 |
| 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 |