Shanghai Able Digital Science&Tech Co., Ltd. (HKG:2687)
Hong Kong · Delayed Price · Currency is HKD 125.00
-1.00 (-0.79%)
At close: Apr 2, 2026
HKG:2687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 127.00 | 127.10 | 123.60 | 125.00 | 125.00 | -0.79% | 208,700 |
| Apr 1, 2026 | 131.00 | 133.80 | 126.00 | 126.00 | 126.00 | -3.89% | 194,400 |
| Mar 31, 2026 | 136.80 | 138.80 | 129.90 | 131.10 | 131.10 | -4.10% | 194,900 |
| Mar 30, 2026 | 134.20 | 140.20 | 133.40 | 136.70 | 136.70 | 1.71% | 306,900 |
| Mar 27, 2026 | 126.90 | 135.90 | 126.00 | 134.40 | 134.40 | 5.91% | 349,000 |
| Mar 26, 2026 | 128.20 | 131.00 | 126.60 | 126.90 | 126.90 | -0.86% | 88,700 |
| Mar 25, 2026 | 128.00 | 131.30 | 126.30 | 128.00 | 128.00 | -0.31% | 81,700 |
| Mar 24, 2026 | 128.00 | 130.00 | 124.60 | 128.40 | 128.40 | 0.23% | 133,300 |
| Mar 23, 2026 | 128.10 | 130.00 | 126.00 | 128.10 | 128.10 | -0.08% | 86,600 |
| Mar 20, 2026 | 132.00 | 134.60 | 126.80 | 128.20 | 128.20 | -2.66% | 122,300 |
| Mar 19, 2026 | 133.40 | 135.30 | 127.70 | 131.70 | 131.70 | -1.05% | 155,700 |
| Mar 18, 2026 | 137.00 | 138.70 | 131.10 | 133.10 | 133.10 | -2.20% | 91,700 |
| Mar 17, 2026 | 136.00 | 137.60 | 133.10 | 136.10 | 136.10 | 0.29% | 132,000 |
| Mar 16, 2026 | 140.40 | 142.10 | 134.80 | 135.70 | 135.70 | -3.21% | 94,700 |
| Mar 13, 2026 | 143.20 | 145.30 | 137.70 | 140.20 | 140.20 | -1.61% | 130,100 |
| Mar 12, 2026 | 148.10 | 148.90 | 142.30 | 142.50 | 142.50 | -3.78% | 97,000 |
| Mar 11, 2026 | 143.30 | 149.60 | 143.10 | 148.10 | 148.10 | 3.49% | 105,800 |
| Mar 10, 2026 | 139.10 | 144.60 | 136.50 | 143.10 | 143.10 | 3.32% | 168,240 |
| Mar 9, 2026 | 142.00 | 143.10 | 134.50 | 138.50 | 138.50 | -2.19% | 127,900 |
| Mar 6, 2026 | 147.00 | 147.80 | 141.30 | 141.60 | 141.60 | -3.80% | 74,200 |
| Mar 5, 2026 | 149.70 | 151.60 | 146.00 | 147.20 | 147.20 | -1.54% | 62,300 |
| Mar 4, 2026 | 150.90 | 151.30 | 144.80 | 149.50 | 149.50 | -0.80% | 71,000 |
| Mar 3, 2026 | 148.20 | 151.40 | 146.40 | 150.70 | 150.70 | 1.82% | 101,100 |
| Mar 2, 2026 | 151.10 | 153.60 | 145.30 | 148.00 | 148.00 | -2.12% | 74,300 |
| Feb 27, 2026 | 149.10 | 152.20 | 148.70 | 151.20 | 151.20 | 1.27% | 80,900 |
| Feb 26, 2026 | 149.20 | 151.30 | 147.40 | 149.30 | 149.30 | 0.61% | 71,900 |
| Feb 25, 2026 | 147.20 | 149.90 | 145.40 | 148.40 | 148.40 | 1.02% | 80,900 |
| Feb 24, 2026 | 150.40 | 151.20 | 143.00 | 146.90 | 146.90 | -2.84% | 74,700 |
| Feb 23, 2026 | 146.00 | 154.80 | 146.00 | 151.20 | 151.20 | 2.51% | 115,500 |
| Feb 20, 2026 | 147.80 | 149.10 | 146.00 | 147.50 | 147.50 | -0.20% | 77,400 |
| Feb 16, 2026 | 142.00 | 149.90 | 141.70 | 147.80 | 147.80 | 3.94% | 49,000 |
| 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 |