Shanghai Dazhong Public Utilities(Group) Co.,Ltd. - 1635.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3.74	3.53	3.53	3.8	3.49	79.55M
October 16, 2025	4.01	3.74	3.74	4.06	3.73	70.76M
October 15, 2025	3.95	3.98	3.98	3.99	3.75	74.32M
October 14, 2025	4.3	3.88	3.88	4.55	3.86	161.83M
October 13, 2025	4.25	4.19	4.19	4.79	4.17	190.57M
October 10, 2025	4.22	4.51	4.51	4.62	4.13	248.77M
October 09, 2025	3.93	4.15	4.15	4.32	3.9	187.49M
October 08, 2025	4.75	4.46	4.46	4.85	4.38	20.2M
October 06, 2025	4.7	4.73	4.73	4.95	4.44	24.94M
October 03, 2025	3.9	4.6	4.6	4.92	3.74	56.26M
October 02, 2025	3.26	3.74	3.74	3.88	3.15	30.23M
September 30, 2025	3.36	3.16	3.16	3.39	3.15	201.46M
September 29, 2025	3	3.34	3.34	3.37	2.98	277.88M
September 26, 2025	2.93	2.88	2.88	3.04	2.82	91.75M
September 25, 2025	3.38	2.95	2.95	3.38	2.91	156.91M
September 24, 2025	3.85	3.29	3.29	4.02	3.28	497.97M
September 23, 2025	3.68	3.76	3.76	4	3.59	390.03M
September 22, 2025	3.05	3.45	3.45	4.2	2.93	409.76M
September 19, 2025	2.77	2.85	2.85	3.19	2.77	108.09M
September 18, 2025	2.81	2.78	2.78	2.91	2.71	37.32M
September 17, 2025	2.74	2.79	2.79	2.92	2.65	50.17M
September 16, 2025	2.52	2.69	2.69	2.97	2.52	79.01M
September 15, 2025	2.58	2.52	2.52	2.59	2.5	2.86M
September 12, 2025	2.56	2.56	2.56	2.61	2.54	5.48M
September 11, 2025	2.56	2.54	2.54	2.56	2.49	2.81M
September 10, 2025	2.48	2.53	2.53	2.57	2.46	6.74M
September 09, 2025	2.49	2.48	2.48	2.5	2.44	2.82M
September 08, 2025	2.47	2.49	2.49	2.51	2.46	5.27M
September 05, 2025	2.41	2.44	2.44	2.45	2.4	2.08M
September 04, 2025	2.45	2.39	2.39	2.47	2.38	3.41M
September 03, 2025	2.4	2.4	2.4	2.51	2.39	6.63M
September 02, 2025	2.41	2.37	2.37	2.41	2.35	4.82M
September 01, 2025	2.48	2.41	2.41	2.48	2.4	2.96M
August 29, 2025	2.44	2.46	2.46	2.47	2.42	3.03M
August 28, 2025	2.41	2.44	2.44	2.45	2.35	4.57M
August 27, 2025	2.53	2.41	2.41	2.54	2.41	4.33M
August 26, 2025	2.58	2.53	2.53	2.58	2.53	2.59M
August 25, 2025	2.52	2.57	2.57	2.57	2.52	6.16M
August 22, 2025	2.5	2.5	2.5	2.51	2.46	4.13M
August 21, 2025	2.49	2.5	2.5	2.52	2.48	3.26M
August 20, 2025	2.48	2.49	2.49	2.51	2.44	5M
August 19, 2025	2.53	2.51	2.51	2.57	2.48	4.9M
August 18, 2025	2.51	2.52	2.52	2.53	2.48	6.48M
August 15, 2025	2.41	2.51	2.51	2.51	2.4	6.35M
August 14, 2025	2.43	2.42	2.42	2.46	2.39	6.02M
August 13, 2025	2.4	2.43	2.43	2.44	2.4	5.49M
August 12, 2025	2.4	2.4	2.4	2.44	2.39	3.39M
August 11, 2025	2.38	2.39	2.39	2.4	2.33	5.79M
August 08, 2025	2.4	2.38	2.38	2.41	2.37	3.66M
August 07, 2025	2.4	2.4	2.4	2.41	2.37	3.25M
August 06, 2025	2.4	2.39	2.39	2.4	2.36	2.82M
August 05, 2025	2.37	2.38	2.38	2.4	2.36	2.41M
August 04, 2025	2.31	2.35	2.35	2.35	2.31	2.01M
August 01, 2025	2.37	2.31	2.31	2.38	2.31	3.55M
July 31, 2025	2.43	2.37	2.37	2.44	2.34	7.01M
July 30, 2025	2.48	2.44	2.44	2.49	2.43	3.48M
July 29, 2025	2.53	2.49	2.49	2.53	2.44	7.07M
July 28, 2025	2.69	2.52	2.52	2.69	2.51	10.86M
July 25, 2025	2.64	2.65	2.65	2.7	2.62	9.79M
July 24, 2025	2.53	2.62	2.62	2.62	2.53	7.8M

Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (1635.HK) HKSE