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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	2.56	2.54	2.54	2.62	2.52	8.99M
July 22, 2025	2.64	2.59	2.59	2.65	2.54	12.48M
July 21, 2025	2.44	2.64	2.64	2.76	2.44	65.37M
July 18, 2025	2.44	2.39	2.39	2.44	2.36	8.49M
July 17, 2025	2.41	2.42	2.42	2.43	2.38	5.34M
July 16, 2025	2.47	2.38	2.38	2.47	2.38	10M
July 15, 2025	2.56	2.44	2.44	2.58	2.4	22.58M
July 14, 2025	2.46	2.46	2.46	2.54	2.43	11.22M
July 11, 2025	2.38	2.49	2.49	2.52	2.35	30.86M
July 10, 2025	2.3	2.4	2.4	2.41	2.29	17.3M
July 09, 2025	2.34	2.3	2.3	2.35	2.29	8.45M
July 08, 2025	2.28	2.33	2.33	2.36	2.25	16.09M
July 07, 2025	2.22	2.26	2.26	2.31	2.2	12.51M
July 04, 2025	2.52	2.21	2.21	2.52	2.21	48.02M
July 03, 2025	2.23	2.2	2.2	2.34	2.17	32.53M
July 02, 2025	2.11	2.21	2.21	2.27	2.1	23.62M
June 30, 2025	2.13	2.11	2.11	2.13	2.09	3.83M
June 27, 2025	2.14	2.11	2.11	2.16	2.09	7.38M
June 26, 2025	2.18	2.12	2.12	2.19	2.1	9.04M
June 25, 2025	2.14	2.18	2.14	2.2	2.13	15.09M
June 24, 2025	2.13	2.14	2.1	2.15	2.11	10.33M
June 23, 2025	2.14	2.13	2.09	2.15	2.1	5.51M
June 20, 2025	2.18	2.12	2.12	2.19	2.09	12.52M
June 19, 2025	2.15	2.14	2.14	2.29	2.06	28.83M
June 18, 2025	2.26	2.17	2.17	2.26	2.12	16.26M
June 17, 2025	2.13	2.22	2.22	2.35	2.11	53.16M
June 16, 2025	2.15	2.13	2.13	2.18	2.08	16.95M
June 13, 2025	2.05	2.09	2.09	2.14	2.04	16.37M
June 12, 2025	2.05	2.05	2.05	2.07	2.04	2.87M
June 11, 2025	2.03	2.05	2.05	2.07	2.03	5.19M
June 10, 2025	2.04	2.03	2.03	2.04	2	3.54M
June 09, 2025	2.03	2.04	2.04	2.04	2.02	2.73M
June 06, 2025	2.02	2.02	2.02	2.03	2.01	1.63M
June 05, 2025	2.02	2.01	2.01	2.03	2	2.87M
June 04, 2025	2.01	2.02	2.02	2.02	2.01	2.61M
June 03, 2025	2	2.01	2.01	2.02	1.98	2.7M
June 02, 2025	2.03	1.99	1.99	2.03	1.97	363,000
May 30, 2025	2.05	2.03	2.03	2.05	2.01	3.59M
May 29, 2025	2	2.06	2.06	2.06	1.99	9.76M
May 28, 2025	2	1.99	1.99	2.01	1.98	2.12M
May 27, 2025	1.99	1.99	1.99	2	1.97	2.91M

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