USAS Building System (Shanghai) Co., Ltd. (HKG:2671)
Hong Kong · Delayed Price · Currency is HKD 4.130
+0.090 (2.23%)
At close: Jun 1, 2026
HKG:2671 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.25% | 600 |
| May 28, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 900 |
| May 27, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.25% | 900 |
| May 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | 6,900 |
| May 22, 2026 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 2.74% | 600 |
| May 21, 2026 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 0.25% | 13,500 |
| May 20, 2026 | 3.96 | 3.97 | 3.96 | 4.00 | 4.00 | 1.01% | 3,000 |
| May 19, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 2.42% | 12,900 |
| May 18, 2026 | 4.12 | 4.30 | 4.12 | 4.29 | 3.87 | 3.87% | 10,200 |
| May 15, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 3.72 | -0.48% | - |
| May 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 3.74 | - | 300 |
| May 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 3.74 | -0.24% | - |
| May 12, 2026 | 4.15 | 4.17 | 4.00 | 4.16 | 3.75 | 1.22% | 20,100 |
| May 11, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 3.70 | - | 14,700 |
| May 8, 2026 | 4.08 | 4.11 | 4.02 | 4.11 | 3.70 | 0.74% | 14,400 |
| May 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.68 | - | 3,300 |
| May 6, 2026 | 4.00 | 4.00 | 4.00 | 4.08 | 3.68 | 2.00% | 4,200 |
| May 5, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 3.61 | -0.25% | 43,800 |
| May 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.61 | 0.50% | - |
| Apr 30, 2026 | 3.97 | 3.99 | 3.97 | 3.99 | 3.60 | - | 3,000 |
| Apr 29, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.60 | - | 4,200 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.60 | -0.25% | 1,500 |
| Apr 27, 2026 | 3.98 | 3.99 | 3.98 | 4.00 | 3.61 | -2.44% | 2,400 |
| Apr 24, 2026 | 4.15 | 4.20 | 4.10 | 4.10 | 3.70 | - | 15,900 |
| Apr 23, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 3.70 | - | 5,400 |
| Apr 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.70 | 1.99% | 300 |
| Apr 21, 2026 | 4.01 | 4.02 | 4.01 | 4.02 | 3.62 | 0.50% | 27,900 |
| Apr 20, 2026 | 4.15 | 4.15 | 3.84 | 4.00 | 3.61 | 1.01% | 10,200 |
| Apr 17, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.57 | -1.00% | 6,300 |
| Apr 16, 2026 | 4.10 | 4.11 | 3.99 | 4.00 | 3.61 | -3.38% | 4,200 |
| Apr 15, 2026 | 4.04 | 4.14 | 4.01 | 4.14 | 3.73 | 2.48% | 3,900 |
| Apr 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.64 | -2.88% | 3,300 |
| Apr 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 3.75 | - | 3,300 |
| Apr 10, 2026 | 3.93 | 4.17 | 3.93 | 4.16 | 3.75 | 4.26% | 199,200 |
| Apr 9, 2026 | 4.02 | 4.15 | 3.93 | 3.99 | 3.60 | -4.77% | 29,100 |
| Apr 8, 2026 | 4.21 | 4.30 | 4.19 | 4.19 | 3.78 | 2.20% | 4,800 |
| Apr 2, 2026 | 4.14 | 4.14 | 3.91 | 4.10 | 3.70 | -1.20% | 19,500 |
| Apr 1, 2026 | 3.90 | 4.15 | 3.90 | 4.15 | 3.74 | 1.97% | 22,500 |
| Mar 31, 2026 | 4.00 | 4.07 | 3.86 | 4.07 | 3.67 | - | 1,065,000 |
| Mar 30, 2026 | 4.04 | 4.06 | 4.04 | 4.07 | 3.67 | -2.16% | 1,031,100 |
| Mar 27, 2026 | 4.15 | 4.35 | 4.15 | 4.16 | 3.75 | 4.00% | 34,800 |
| Mar 26, 2026 | 3.92 | 4.00 | 3.81 | 4.00 | 3.61 | 3.63% | 7,500 |
| Mar 25, 2026 | 3.83 | 3.86 | 3.80 | 3.86 | 3.48 | 0.78% | 7,200 |
| Mar 24, 2026 | 3.85 | 3.85 | 3.70 | 3.83 | 3.45 | -0.52% | 15,300 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.70 | 3.85 | 3.47 | -4.94% | 34,500 |
| Mar 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.65 | - | - |
| Mar 19, 2026 | 4.03 | 4.05 | 4.00 | 4.05 | 3.65 | 1.00% | 249,300 |
| Mar 18, 2026 | 4.68 | 4.68 | 4.01 | 4.01 | 3.61 | -0.74% | 669,900 |
| Mar 17, 2026 | 4.19 | 4.64 | 3.98 | 4.04 | 3.64 | -3.58% | 2,088,900 |
| Mar 16, 2026 | 4.30 | 4.30 | 4.14 | 4.19 | 3.78 | -3.68% | 10,800 |