Shanghai Able Digital Science&Tech Co., Ltd. (HKG:2687)
Hong Kong · Delayed Price · Currency is HKD 87.25
-1.85 (-2.08%)
Nov 4, 2026, 4:08 PM HKT
HKG:2687 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 95.00 | 95.00 | 76.25 | 87.25 | 87.25 | -2.08% | 336,450 |
| Nov 3, 2026 | 79.10 | 120.40 | 79.10 | 89.10 | 89.10 | 9.93% | 739,500 |
| Nov 2, 2026 | 87.40 | 87.40 | 78.50 | 81.05 | 81.05 | -7.27% | 26,750 |
| Oct 30, 2026 | 95.00 | 95.00 | 85.15 | 87.40 | 87.40 | -9.15% | 36,150 |
| Oct 29, 2026 | 102.00 | 102.90 | 93.25 | 96.20 | 96.20 | -7.41% | 18,150 |
| Oct 28, 2026 | 114.90 | 117.60 | 98.90 | 103.90 | 103.90 | -5.80% | 56,200 |
| Oct 27, 2026 | 123.90 | 123.90 | 107.60 | 110.30 | 110.30 | -2.73% | 18,600 |
| Oct 26, 2026 | 129.20 | 138.10 | 112.20 | 113.40 | 113.40 | -12.16% | 31,200 |
| Oct 23, 2026 | 115.10 | 130.60 | 110.70 | 129.10 | 129.10 | 6.78% | 23,900 |
| Oct 22, 2026 | 136.00 | 136.90 | 117.30 | 120.90 | 120.90 | -12.39% | 28,700 |
| Oct 21, 2026 | 160.20 | 161.30 | 130.80 | 138.00 | 138.00 | -6.63% | 22,450 |
| Oct 20, 2026 | 147.50 | 180.00 | 147.50 | 147.80 | 147.80 | 0.20% | 39,100 |
| Oct 16, 2026 | 165.40 | 184.90 | 147.20 | 147.50 | 147.50 | -15.52% | 44,700 |
| Oct 15, 2026 | 180.00 | 180.00 | 161.20 | 174.60 | 174.60 | -3.85% | 19,600 |
| Oct 14, 2026 | 190.20 | 198.90 | 172.00 | 181.60 | 181.60 | -6.78% | 31,550 |
| Oct 13, 2026 | 282.00 | 282.60 | 191.00 | 194.80 | 194.80 | -31.07% | 57,100 |
| Oct 12, 2026 | 276.80 | 289.80 | 275.60 | 282.60 | 282.60 | 2.24% | 73,200 |
| Oct 9, 2026 | 283.00 | 289.80 | 268.00 | 276.40 | 276.40 | -2.12% | 111,900 |
| Oct 8, 2026 | 282.00 | 291.60 | 264.00 | 282.40 | 282.40 | 0.14% | 140,600 |
| Oct 7, 2026 | 269.20 | 285.00 | 267.80 | 282.00 | 282.00 | 4.91% | 40,250 |
| Oct 6, 2026 | 271.60 | 280.60 | 263.00 | 268.80 | 268.80 | -0.67% | 48,350 |
| Oct 5, 2026 | 263.40 | 277.00 | 261.40 | 270.60 | 270.60 | 2.81% | 53,800 |
| Oct 2, 2026 | 254.00 | 267.40 | 250.00 | 263.20 | 263.20 | 4.03% | 60,150 |
| Sep 30, 2026 | 257.00 | 271.80 | 250.00 | 253.00 | 253.00 | -1.33% | 105,350 |
| Sep 29, 2026 | 277.60 | 284.00 | 251.40 | 256.40 | 256.40 | -7.50% | 126,800 |
| Sep 28, 2026 | 344.40 | 345.00 | 271.80 | 277.20 | 277.20 | -19.42% | 226,200 |
| Sep 25, 2026 | 331.60 | 346.80 | 325.40 | 344.00 | 344.00 | 3.86% | 82,650 |
| Sep 24, 2026 | 336.00 | 344.00 | 324.80 | 331.20 | 331.20 | -3.16% | 131,900 |
| Sep 23, 2026 | 306.80 | 350.00 | 304.00 | 342.00 | 342.00 | 11.47% | 185,250 |
| Sep 22, 2026 | 318.20 | 318.80 | 288.00 | 306.80 | 306.80 | -3.46% | 130,500 |
| Sep 21, 2026 | 365.60 | 366.40 | 298.40 | 317.80 | 317.80 | -12.98% | 216,800 |
| Sep 18, 2026 | 353.00 | 367.60 | 340.00 | 365.20 | 365.20 | 3.57% | 171,100 |
| Sep 17, 2026 | 365.00 | 374.60 | 348.00 | 352.60 | 352.60 | -3.40% | 126,600 |
| Sep 16, 2026 | 355.00 | 366.60 | 337.60 | 365.00 | 365.00 | 2.93% | 125,100 |
| Sep 15, 2026 | 346.20 | 367.00 | 346.20 | 354.60 | 354.60 | 2.54% | 137,600 |
| Sep 14, 2026 | 321.00 | 347.60 | 317.80 | 345.80 | 345.80 | 7.86% | 127,400 |
| Sep 11, 2026 | 334.20 | 336.00 | 318.60 | 320.60 | 320.60 | -3.95% | 127,800 |
| Sep 10, 2026 | 343.80 | 347.00 | 326.40 | 333.80 | 333.80 | -2.80% | 135,200 |
| Sep 9, 2026 | 340.80 | 345.40 | 326.20 | 343.40 | 343.40 | 0.88% | 161,700 |
| Sep 8, 2026 | 350.80 | 359.60 | 317.20 | 340.40 | 340.40 | -2.85% | 167,700 |
| Sep 7, 2026 | 365.40 | 371.80 | 348.80 | 350.40 | 350.40 | -4.05% | 148,800 |
| Sep 4, 2026 | 363.00 | 371.20 | 335.80 | 365.20 | 365.20 | 0.88% | 196,800 |
| Sep 3, 2026 | 323.00 | 366.00 | 320.40 | 362.00 | 362.00 | 12.70% | 274,200 |
| Sep 2, 2026 | 288.00 | 321.60 | 279.60 | 321.20 | 321.20 | 11.68% | 238,700 |
| Sep 1, 2026 | 295.20 | 299.60 | 278.20 | 287.60 | 287.60 | -2.24% | 202,100 |
| Aug 31, 2026 | 311.00 | 313.40 | 286.40 | 294.20 | 294.20 | -5.40% | 233,100 |
| Aug 28, 2026 | 309.20 | 326.40 | 290.00 | 311.00 | 311.00 | 0.65% | 196,900 |
| Aug 27, 2026 | 312.80 | 324.60 | 297.80 | 309.00 | 309.00 | -1.09% | 160,400 |
| Aug 26, 2026 | 272.00 | 312.40 | 268.20 | 312.40 | 312.40 | 15.02% | 221,900 |
| Aug 25, 2026 | 317.40 | 318.40 | 230.60 | 271.60 | 271.60 | -14.38% | 441,600 |