USAS Building System (Shanghai) Co., Ltd. (HKG:2671)
Hong Kong · Delayed Price · Currency is HKD 7.01
-0.01 (-0.14%)
At close: Oct 7, 2026
HKG:2671 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 300 |
| Aug 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 20, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -2.91% | 1,200 |
| Aug 19, 2026 | 5.50 | 5.52 | 5.15 | 5.15 | 5.15 | -8.04% | 10,500 |
| Aug 18, 2026 | 4.99 | 5.60 | 4.99 | 5.60 | 5.60 | 12.22% | 32,100 |
| Aug 17, 2026 | 5.00 | 5.00 | 4.50 | 4.99 | 4.99 | 17.27% | 72,000 |
| Aug 14, 2026 | 4.59 | 5.00 | 4.26 | 4.26 | 4.26 | -7.70% | 10,200 |
| Aug 13, 2026 | 4.50 | 4.62 | 4.50 | 4.61 | 4.61 | 2.44% | 7,800 |
| Aug 12, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -3.85% | 2,100 |
| Aug 11, 2026 | 4.71 | 4.71 | 3.91 | 4.68 | 4.68 | 14.29% | 833,100 |
| Aug 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.12% | - |
| Aug 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |