USAS Building System (Shanghai) Co., Ltd. (HKG:2671)
Hong Kong · Delayed Price · Currency is HKD 7.67
-0.93 (-10.81%)
Nov 6, 2026, 3:55 PM HKT
HKG:2671 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.69 | 8.33 | 7.67 | 7.67 | 7.67 | -10.81% | 1,009,200 |
| Nov 5, 2026 | 8.51 | 8.80 | 8.51 | 8.60 | 8.60 | 0.58% | 95,700 |
| Nov 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.35% | - |
| Nov 3, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.06% | - |
| Nov 2, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Oct 30, 2026 | 7.67 | 8.70 | 7.67 | 8.59 | 8.59 | 7.51% | 1,398,900 |
| Oct 29, 2026 | 7.67 | 8.03 | 7.67 | 7.99 | 7.99 | 8.12% | 18,000 |
| Oct 28, 2026 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | -1.53% | 58,500 |
| Oct 27, 2026 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | 0.67% | 6,900 |
| Oct 26, 2026 | 7.36 | 7.45 | 7.36 | 7.45 | 7.45 | 0.95% | 112,500 |
| Oct 23, 2026 | 7.25 | 7.38 | 7.23 | 7.38 | 7.38 | 1.86% | 295,200 |
| Oct 22, 2026 | 7.21 | 7.38 | 7.21 | 7.25 | 7.25 | 0.84% | 44,700 |
| Oct 21, 2026 | 7.17 | 7.30 | 7.04 | 7.19 | 7.19 | 0.21% | 187,800 |
| Oct 20, 2026 | 7.19 | 7.19 | 7.10 | 7.17 | 7.17 | -0.14% | 276,600 |
| Oct 16, 2026 | 7.38 | 7.38 | 7.20 | 7.18 | 7.18 | -6.02% | 280,800 |
| Oct 15, 2026 | 6.80 | 7.64 | 6.80 | 7.64 | 7.64 | 10.72% | 21,600 |
| Oct 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.65% | - |
| Oct 13, 2026 | 6.99 | 6.99 | 6.99 | 6.95 | 6.95 | -0.79% | 900 |
| Oct 12, 2026 | 6.92 | 7.01 | 6.92 | 7.00 | 7.00 | 0.86% | 3,900 |
| Oct 9, 2026 | 6.00 | 7.00 | 5.90 | 6.94 | 6.94 | 1.17% | 1,530,900 |
| Oct 8, 2026 | 6.90 | 6.90 | 6.90 | 6.86 | 6.86 | -2.14% | 300 |
| Oct 7, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.14% | - |
| Oct 6, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Oct 5, 2026 | 7.09 | 7.50 | 7.09 | 7.02 | 7.02 | -0.99% | 54,600 |
| Oct 2, 2026 | 6.90 | 7.20 | 6.90 | 7.09 | 7.09 | 4.88% | 28,500 |
| Sep 30, 2026 | 6.60 | 6.90 | 6.60 | 6.76 | 6.76 | 2.50% | 9,300 |
| Sep 29, 2026 | 6.36 | 6.60 | 6.36 | 6.60 | 6.60 | 3.69% | 61,500 |
| Sep 28, 2026 | 6.00 | 6.36 | 6.00 | 6.36 | 6.36 | 6.00% | 28,200 |
| Sep 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 300 |
| Sep 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 5,100 |
| Sep 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 9,000 |
| Sep 18, 2026 | 5.80 | 6.00 | 5.40 | 5.90 | 5.90 | 9.36% | 13,500 |
| Sep 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 600 |
| Sep 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.09% | - |
| Sep 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 14, 2026 | 4.97 | 5.40 | 4.97 | 5.40 | 5.40 | 8.43% | 2,400 |
| Sep 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 1,800 |
| Sep 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 42,300 |
| Sep 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,500 |
| Aug 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |