Nanfang Communication Holdings Limited (1617.HK) HKSE
0.55
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.55
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.55 | 0.55 | 0.55 | 0.56 | 0.52 | 11.68M |
| March 12, 2026 | 0.58 | 0.55 | 0.55 | 0.64 | 0.55 | 15.97M |
| March 11, 2026 | 0.62 | 0.58 | 0.58 | 0.68 | 0.55 | 57.48M |
| March 10, 2026 | 0.48 | 0.5 | 0.5 | 0.52 | 0.48 | 18.67M |
| March 09, 2026 | 0.42 | 0.45 | 0.45 | 0.45 | 0.38 | 38.95M |
| March 06, 2026 | 0.45 | 0.47 | 0.47 | 0.48 | 0.42 | 19.09M |
| March 05, 2026 | 0.51 | 0.45 | 0.45 | 0.54 | 0.44 | 36.26M |
| March 04, 2026 | 0.49 | 0.47 | 0.47 | 0.54 | 0.46 | 22.79M |
| March 03, 2026 | 0.63 | 0.49 | 0.49 | 0.64 | 0.47 | 54.67M |
| March 02, 2026 | 0.6 | 0.61 | 0.61 | 0.7 | 0.59 | 62.55M |
| February 27, 2026 | 0.6 | 0.63 | 0.63 | 0.74 | 0.57 | 102.95M |
| February 26, 2026 | 0.46 | 0.64 | 0.64 | 0.67 | 0.46 | 144.33M |
| February 25, 2026 | 0.5 | 0.45 | 0.45 | 0.54 | 0.45 | 63.67M |
| February 24, 2026 | 0.37 | 0.49 | 0.49 | 0.5 | 0.35 | 104.8M |
| February 23, 2026 | 0.34 | 0.36 | 0.36 | 0.38 | 0.33 | 53.69M |
| February 20, 2026 | 0.35 | 0.32 | 0 | 0.35 | 0.32 | 17.53M |
| February 16, 2026 | 0.36 | 0.35 | 0 | 0.37 | 0.34 | 4.98M |
| February 13, 2026 | 0.36 | 0.35 | 0 | 0.38 | 0.34 | 18.08M |
| February 12, 2026 | 0.36 | 0.35 | 0 | 0.4 | 0.35 | 28.12M |
| February 11, 2026 | 0.44 | 0.36 | 0 | 0.44 | 0.35 | 37.8M |
| February 10, 2026 | 0.45 | 0.42 | 0 | 0.51 | 0.39 | 84.64M |
| February 09, 2026 | 0.33 | 0.45 | 0 | 0.49 | 0.3 | 190.19M |
| February 06, 2026 | 0.19 | 0.3 | 0 | 0.33 | 0.18 | 157.13M |
| February 05, 2026 | 0.18 | 0.19 | 0 | 0.19 | 0.16 | 14.38M |
| February 04, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.17 | 12.89M |
| February 03, 2026 | 0.17 | 0.18 | 0 | 0.18 | 0.16 | 10.27M |
| February 02, 2026 | 0.18 | 0.17 | 0 | 0.19 | 0.17 | 44.18M |
| January 30, 2026 | 0.15 | 0.18 | 0 | 0.18 | 0.14 | 32.48M |
| January 29, 2026 | 0.14 | 0.15 | 0 | 0.16 | 0.14 | 19.81M |
| January 28, 2026 | 0.13 | 0.14 | 0 | 0.14 | 0.13 | 11.62M |
| January 27, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 7.24M |
| January 26, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 3.72M |
| January 23, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 2.25M |
| January 22, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 4.01M |
| January 21, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 728,000 |
| January 20, 2026 | 0.14 | 0.13 | 0 | 0.14 | 0.12 | 6.66M |
| January 19, 2026 | 0.12 | 0.14 | 0 | 0.14 | 0.12 | 9.56M |
| January 16, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.11 | 1.39M |
| January 15, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.11 | 11.44M |
| January 14, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.11 | 6.44M |
| January 13, 2026 | 0.11 | 0.12 | 0 | 0.12 | 0.11 | 3.85M |
| January 12, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.11 | 2.42M |
| January 09, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.11 | 1.59M |
| January 08, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.11 | 4.48M |
| January 07, 2026 | 0.1 | 0.11 | 0 | 0.13 | 0.1 | 9.4M |
| January 06, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 880,000 |
| January 05, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1.18M |
| January 02, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1.68M |
| December 31, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 32,000 |
| December 30, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1.38M |
| December 29, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 920,000 |
| December 24, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 0 |
| December 23, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 252,000 |
| December 22, 2025 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 1.14M |
| December 19, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 352,000 |
| December 18, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 240,000 |
| December 17, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1.18M |
| December 16, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 2.43M |
| December 15, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 652,000 |
| December 12, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 4.19M |