Shanghai Able Digital Science&Tech Co., Ltd. (HKG:2687)
Hong Kong · Delayed Price · Currency is HKD 142.20
-4.30 (-2.94%)
At close: Feb 13, 2026
HKG:2687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 146.00 | 147.90 | 140.70 | 142.20 | 142.20 | -2.94% | 45,700 |
| Feb 12, 2026 | 145.00 | 146.80 | 142.10 | 146.50 | 146.50 | 0.83% | 58,200 |
| Feb 11, 2026 | 147.10 | 147.40 | 142.00 | 145.30 | 145.30 | -1.02% | 46,700 |
| Feb 10, 2026 | 146.50 | 148.10 | 144.30 | 146.80 | 146.80 | 0.41% | 43,000 |
| Feb 9, 2026 | 144.00 | 146.90 | 141.90 | 146.20 | 146.20 | 1.74% | 70,060 |
| Feb 6, 2026 | 142.00 | 144.30 | 141.10 | 143.70 | 143.70 | 0.84% | 73,400 |
| Feb 5, 2026 | 144.00 | 145.30 | 140.10 | 142.50 | 142.50 | -1.25% | 41,600 |
| Feb 4, 2026 | 142.60 | 144.40 | 139.70 | 144.30 | 144.30 | 0.98% | 60,000 |
| Feb 3, 2026 | 145.00 | 145.50 | 142.00 | 142.90 | 142.90 | -0.90% | 40,800 |
| Feb 2, 2026 | 149.30 | 149.60 | 143.00 | 144.20 | 144.20 | -3.22% | 50,000 |
| Jan 30, 2026 | 152.20 | 152.90 | 146.20 | 149.00 | 149.00 | -2.30% | 76,800 |
| Jan 29, 2026 | 154.20 | 155.10 | 150.80 | 152.50 | 152.50 | -0.97% | 44,800 |
| Jan 28, 2026 | 154.00 | 155.00 | 152.00 | 154.00 | 154.00 | 0.33% | 65,000 |
| Jan 27, 2026 | 158.10 | 159.00 | 151.70 | 153.50 | 153.50 | -2.85% | 58,400 |
| Jan 26, 2026 | 159.50 | 160.30 | 157.30 | 158.00 | 158.00 | -0.82% | 55,700 |
| Jan 23, 2026 | 161.10 | 161.50 | 158.20 | 159.30 | 159.30 | -0.93% | 40,900 |
| Jan 22, 2026 | 159.50 | 161.90 | 158.60 | 160.80 | 160.80 | 0.82% | 36,000 |
| Jan 21, 2026 | 164.00 | 165.00 | 158.60 | 159.50 | 159.50 | -3.22% | 43,100 |
| Jan 20, 2026 | 170.40 | 171.20 | 163.50 | 164.80 | 164.80 | -3.34% | 34,730 |
| Jan 19, 2026 | 168.00 | 171.60 | 167.60 | 170.50 | 170.50 | 1.73% | 98,100 |
| Jan 16, 2026 | 163.00 | 169.40 | 163.00 | 167.60 | 167.60 | 3.14% | 94,500 |
| Jan 15, 2026 | 162.30 | 162.90 | 161.20 | 162.50 | 162.50 | -0.06% | 51,700 |
| Jan 14, 2026 | 159.70 | 162.60 | 159.50 | 162.60 | 162.60 | 1.94% | 68,100 |
| Jan 13, 2026 | 161.50 | 161.50 | 157.20 | 159.50 | 159.50 | -1.54% | 52,000 |
| Jan 12, 2026 | 160.50 | 165.10 | 160.00 | 162.00 | 162.00 | 0.62% | 96,600 |
| Jan 9, 2026 | 159.20 | 161.50 | 158.00 | 161.00 | 161.00 | 0.75% | 63,100 |
| Jan 8, 2026 | 154.50 | 162.20 | 154.50 | 159.80 | 159.80 | 3.77% | 85,300 |
| Jan 7, 2026 | 158.00 | 158.60 | 148.30 | 154.00 | 154.00 | -2.78% | 87,100 |
| Jan 6, 2026 | 156.00 | 160.20 | 155.20 | 158.40 | 158.40 | 1.54% | 51,400 |
| Jan 5, 2026 | 164.30 | 164.90 | 156.00 | 156.00 | 156.00 | -5.17% | 49,900 |
| Jan 2, 2026 | 160.60 | 165.50 | 156.60 | 164.50 | 164.50 | 2.43% | 39,300 |
| Dec 31, 2025 | 165.50 | 171.50 | 159.00 | 160.60 | 160.60 | -2.96% | 36,600 |
| Dec 30, 2025 | 174.60 | 176.40 | 165.20 | 165.50 | 165.50 | -5.59% | 123,300 |
| Dec 29, 2025 | 173.30 | 177.60 | 172.90 | 175.30 | 175.30 | 0.81% | 151,000 |
| Dec 24, 2025 | 172.60 | 175.30 | 172.00 | 173.90 | 173.90 | 0.35% | 45,500 |
| Dec 23, 2025 | 170.60 | 173.70 | 168.10 | 173.30 | 173.30 | 1.88% | 102,450 |
| Dec 22, 2025 | 172.00 | 172.00 | 169.30 | 170.10 | 170.10 | 0.47% | 71,200 |
| Dec 19, 2025 | 166.80 | 170.70 | 164.30 | 169.30 | 169.30 | 1.38% | 81,010 |
| Dec 18, 2025 | 171.20 | 173.80 | 163.10 | 167.00 | 167.00 | -2.51% | 94,600 |
| Dec 17, 2025 | 169.60 | 178.50 | 169.20 | 171.30 | 171.30 | -0.41% | 175,300 |
| Dec 16, 2025 | 161.90 | 172.00 | 155.10 | 172.00 | 172.00 | 6.17% | 118,900 |
| Dec 15, 2025 | 154.00 | 164.50 | 154.00 | 162.00 | 162.00 | 3.05% | 191,900 |
| Dec 12, 2025 | 155.70 | 158.30 | 150.40 | 157.20 | 157.20 | 2.08% | 155,900 |
| Dec 11, 2025 | 146.00 | 155.50 | 146.00 | 154.00 | 154.00 | 4.05% | 165,500 |
| Dec 10, 2025 | 146.90 | 150.60 | 136.60 | 148.00 | 148.00 | 0.95% | 250,460 |
| Dec 9, 2025 | 131.40 | 152.00 | 126.40 | 146.60 | 146.60 | 15.98% | 487,300 |