Shanghai Able Digital Science&Tech Co., Ltd. (HKG:2687)
Hong Kong · Delayed Price · Currency is HKD 149.50
-8.10 (-5.14%)
Jul 24, 2026, 3:59 PM HKT
HKG:2687 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 157.80 | 160.30 | 149.50 | 151.10 | 151.10 | -4.12% | 182,500 |
| Jul 23, 2026 | 153.60 | 162.00 | 149.90 | 157.60 | 157.60 | 3.41% | 245,100 |
| Jul 22, 2026 | 150.00 | 157.40 | 142.80 | 152.40 | 152.40 | 2.97% | 333,600 |
| Jul 21, 2026 | 168.70 | 168.70 | 110.60 | 148.00 | 148.00 | -12.01% | 458,000 |
| Jul 20, 2026 | 210.00 | 217.40 | 165.80 | 168.20 | 168.20 | -17.39% | 381,700 |
| Jul 17, 2026 | 194.20 | 207.60 | 182.70 | 203.60 | 203.60 | 4.84% | 221,700 |
| Jul 16, 2026 | 191.90 | 196.50 | 186.30 | 194.20 | 194.20 | 2.81% | 159,200 |
| Jul 15, 2026 | 175.10 | 192.40 | 171.10 | 188.90 | 188.90 | 7.88% | 216,200 |
| Jul 14, 2026 | 156.20 | 176.20 | 154.30 | 175.10 | 175.10 | 12.24% | 193,300 |
| Jul 13, 2026 | 145.60 | 160.40 | 145.40 | 156.00 | 156.00 | 7.29% | 204,100 |
| Jul 10, 2026 | 146.20 | 147.80 | 144.20 | 145.40 | 145.40 | -0.55% | 95,900 |
| Jul 9, 2026 | 142.00 | 146.70 | 140.60 | 146.20 | 146.20 | 3.10% | 111,300 |
| Jul 8, 2026 | 142.40 | 143.10 | 140.00 | 141.80 | 141.80 | -0.42% | 99,600 |
| Jul 7, 2026 | 142.90 | 145.00 | 142.40 | 142.40 | 142.40 | -0.21% | 127,300 |
| Jul 6, 2026 | 138.20 | 142.90 | 138.20 | 142.70 | 142.70 | 3.41% | 156,500 |
| Jul 3, 2026 | 140.20 | 141.40 | 126.20 | 138.00 | 138.00 | -1.43% | 155,800 |
| Jul 2, 2026 | 138.20 | 141.40 | 136.40 | 140.00 | 140.00 | 1.45% | 128,800 |
| Jun 30, 2026 | 133.20 | 139.40 | 133.10 | 138.00 | 138.00 | 3.76% | 132,200 |
| Jun 29, 2026 | 129.80 | 133.30 | 129.00 | 133.00 | 133.00 | 2.62% | 152,300 |
| Jun 26, 2026 | 130.30 | 132.00 | 121.20 | 129.60 | 129.60 | -0.38% | 115,000 |
| Jun 25, 2026 | 137.20 | 142.30 | 123.30 | 130.10 | 130.10 | -4.90% | 145,900 |
| Jun 24, 2026 | 140.60 | 142.50 | 134.40 | 136.80 | 136.80 | -2.56% | 165,900 |
| Jun 23, 2026 | 142.30 | 142.60 | 130.10 | 140.40 | 140.40 | -1.20% | 122,900 |
| Jun 22, 2026 | 130.80 | 144.00 | 130.80 | 142.10 | 142.10 | 8.81% | 218,600 |
| Jun 18, 2026 | 130.20 | 133.70 | 126.90 | 130.60 | 130.60 | 0.46% | 141,400 |
| Jun 17, 2026 | 132.60 | 136.90 | 124.40 | 130.00 | 130.00 | -1.81% | 159,600 |
| Jun 16, 2026 | 134.00 | 135.00 | 130.40 | 132.40 | 132.40 | -1.05% | 163,200 |
| Jun 15, 2026 | 137.50 | 137.80 | 133.00 | 133.80 | 133.80 | -2.34% | 100,900 |
| Jun 12, 2026 | 135.10 | 137.30 | 132.00 | 137.00 | 137.00 | 1.56% | 131,100 |
| Jun 11, 2026 | 137.10 | 139.80 | 129.70 | 134.90 | 134.90 | -1.60% | 156,000 |
| Jun 10, 2026 | 135.70 | 147.20 | 135.40 | 137.10 | 137.10 | 1.18% | 242,100 |
| Jun 9, 2026 | 144.00 | 144.00 | 127.90 | 135.50 | 135.50 | 3.91% | 181,300 |
| Jun 8, 2026 | 123.20 | 132.40 | 109.30 | 130.40 | 130.40 | 5.93% | 354,300 |
| Jun 5, 2026 | 126.00 | 126.70 | 121.90 | 123.10 | 123.10 | -2.15% | 109,500 |
| Jun 4, 2026 | 123.90 | 127.60 | 120.50 | 125.80 | 125.80 | 1.70% | 351,800 |
| Jun 3, 2026 | 125.30 | 126.50 | 123.10 | 123.70 | 123.70 | -1.20% | 246,700 |
| Jun 2, 2026 | 124.50 | 125.70 | 124.00 | 125.20 | 125.20 | 0.64% | 347,700 |
| Jun 1, 2026 | 123.10 | 125.70 | 122.60 | 124.40 | 124.40 | 1.39% | 295,500 |
| May 29, 2026 | 122.00 | 125.00 | 121.80 | 122.70 | 122.70 | 0.74% | 245,000 |
| May 28, 2026 | 124.20 | 124.90 | 119.60 | 121.80 | 121.80 | -1.85% | 149,900 |
| May 27, 2026 | 125.30 | 126.30 | 122.40 | 124.10 | 124.10 | -0.72% | 289,000 |
| May 26, 2026 | 128.50 | 134.30 | 125.00 | 125.00 | 125.00 | -2.65% | 608,000 |
| May 22, 2026 | 123.70 | 133.80 | 123.60 | 128.40 | 128.40 | 3.97% | 542,700 |
| May 21, 2026 | 124.50 | 125.30 | 122.40 | 123.50 | 123.50 | -0.72% | 252,500 |
| May 20, 2026 | 130.70 | 130.90 | 124.40 | 124.40 | 124.40 | -4.67% | 183,000 |
| May 19, 2026 | 128.70 | 131.70 | 128.20 | 130.50 | 130.50 | 1.48% | 279,200 |
| May 18, 2026 | 132.70 | 133.40 | 127.50 | 128.60 | 128.60 | -3.02% | 214,800 |
| May 15, 2026 | 134.10 | 135.00 | 129.20 | 132.60 | 132.60 | -0.82% | 189,700 |
| May 14, 2026 | 132.50 | 134.60 | 130.20 | 133.70 | 133.70 | 0.98% | 191,300 |
| May 13, 2026 | 131.90 | 140.00 | 130.00 | 132.40 | 132.40 | 0.46% | 414,300 |