USAS Building System (Shanghai) Co., Ltd. (HKG:2671)
Hong Kong · Delayed Price · Currency is HKD 4.100
-0.010 (-0.24%)
Jul 28, 2026, 11:05 AM HKT
HKG:2671 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 28, 2026 | 4.10 | 4.11 | 4.10 | 4.10 | 4.10 | -0.24% | 16,800 |
| Jul 27, 2026 | 4.40 | 4.40 | 4.03 | 4.11 | 4.11 | -9.67% | 2,100 |
| Jul 24, 2026 | 4.49 | 4.60 | 4.49 | 4.55 | 4.55 | -2.99% | 4,200 |
| Jul 23, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -6.20% | - |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 300 |
| Jul 21, 2026 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | 0.20% | 10,800 |
| Jul 20, 2026 | 4.60 | 5.00 | 4.39 | 4.99 | 4.99 | 8.48% | 12,600 |
| Jul 17, 2026 | 4.32 | 4.90 | 3.61 | 4.60 | 4.60 | 6.24% | 139,200 |
| Jul 16, 2026 | 4.00 | 4.36 | 4.00 | 4.33 | 4.33 | 1.64% | 30,300 |
| Jul 15, 2026 | 3.96 | 4.35 | 3.96 | 4.26 | 4.26 | 7.58% | 600 |
| Jul 14, 2026 | 3.97 | 3.97 | 3.97 | 3.96 | 3.96 | -0.25% | 18,300 |
| Jul 13, 2026 | 4.00 | 4.00 | 4.00 | 3.97 | 3.97 | 10.28% | 300 |
| Jul 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 8, 2026 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -0.83% | 2,100 |
| Jul 7, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Jul 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.27% | 10,800 |
| Jul 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.83% | 300 |
| Jul 2, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | -3.22% | 1,500 |
| Jun 30, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Jun 29, 2026 | 3.81 | 3.81 | 3.72 | 3.73 | 3.73 | -1.84% | 8,100 |
| Jun 26, 2026 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | -5.00% | 12,000 |
| Jun 25, 2026 | 3.77 | 4.00 | 3.77 | 4.00 | 4.00 | 6.10% | 67,800 |
| Jun 24, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Jun 23, 2026 | 3.74 | 3.74 | 3.74 | 3.77 | 3.77 | -7.60% | 3,000 |
| Jun 22, 2026 | 3.80 | 3.80 | 3.80 | 4.08 | 4.08 | - | 300 |
| Jun 18, 2026 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 1.24% | 1,500 |
| Jun 17, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.49% | 11,400 |
| Jun 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 600 |
| Jun 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 15,000 |
| Jun 12, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 600 |
| Jun 11, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.25% | 13,200 |
| Jun 10, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -0.25% | 10,500 |
| Jun 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | 300 |
| Jun 8, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | - | 23,100 |
| Jun 5, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 12,600 |
| Jun 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 3,600 |
| Jun 3, 2026 | 4.06 | 4.06 | 4.05 | 4.06 | 4.06 | -1.69% | 17,400 |
| Jun 2, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jun 1, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | 2.23% | 22,500 |
| 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 |