Shanghai Able Digital Science&Tech Co., Ltd. (HKG:2687)
Hong Kong · Delayed Price · Currency is HKD 365.20
+3.20 (0.88%)
Sep 4, 2026, 4:08 PM HKT
HKG:2687 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 315.00 | 319.00 | 283.20 | 317.20 | 317.20 | 0.76% | 163,600 |
| Aug 21, 2026 | 312.00 | 322.40 | 309.20 | 314.80 | 314.80 | 0.96% | 151,300 |
| Aug 20, 2026 | 297.00 | 311.80 | 284.40 | 311.80 | 311.80 | 5.12% | 221,900 |
| Aug 19, 2026 | 290.00 | 302.00 | 289.40 | 296.60 | 296.60 | 2.35% | 173,800 |
| Aug 18, 2026 | 279.40 | 302.20 | 279.00 | 289.80 | 289.80 | 3.87% | 257,500 |
| Aug 17, 2026 | 259.80 | 283.60 | 259.40 | 279.00 | 279.00 | 7.56% | 222,500 |
| Aug 14, 2026 | 249.00 | 261.80 | 246.00 | 259.40 | 259.40 | 4.34% | 166,000 |
| Aug 13, 2026 | 242.20 | 251.40 | 236.00 | 248.60 | 248.60 | 2.81% | 181,100 |
| Aug 12, 2026 | 247.00 | 252.60 | 237.00 | 241.80 | 241.80 | -1.95% | 123,400 |
| Aug 11, 2026 | 238.20 | 252.20 | 234.20 | 246.60 | 246.60 | 4.58% | 206,200 |
| Aug 10, 2026 | 242.00 | 242.00 | 224.20 | 235.80 | 235.80 | -2.32% | 167,100 |
| Aug 7, 2026 | 240.00 | 248.20 | 235.60 | 241.40 | 241.40 | 1.26% | 182,400 |
| Aug 6, 2026 | 230.20 | 241.20 | 223.00 | 238.40 | 238.40 | 4.47% | 181,500 |
| Aug 5, 2026 | 231.00 | 231.80 | 210.20 | 228.20 | 228.20 | -1.13% | 183,600 |
| Aug 4, 2026 | 225.00 | 234.20 | 215.00 | 230.80 | 230.80 | 3.04% | 252,800 |
| Aug 3, 2026 | 196.60 | 224.80 | 196.00 | 224.00 | 224.00 | 14.11% | 304,400 |
| Jul 31, 2026 | 189.00 | 199.70 | 188.30 | 196.30 | 196.30 | 4.25% | 276,400 |
| Jul 30, 2026 | 178.00 | 192.00 | 168.50 | 188.30 | 188.30 | 5.97% | 318,200 |
| Jul 29, 2026 | 174.50 | 185.00 | 174.10 | 177.70 | 177.70 | 2.07% | 209,400 |
| Jul 28, 2026 | 169.40 | 176.80 | 165.50 | 174.10 | 174.10 | 2.90% | 218,400 |
| Jul 27, 2026 | 152.20 | 169.20 | 150.90 | 169.20 | 169.20 | 11.98% | 232,100 |
| 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 |