Seven Elements Investment Holdings Limited - 1660.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.56	0.54	0.54	0.56	0.52	38.22M
December 03, 2025	0.56	0.54	0.54	0.56	0.52	13.34M
December 02, 2025	0.59	0.56	0.56	0.59	0.56	16.7M
December 01, 2025	0.57	0.56	0.56	0.58	0.56	11.34M
November 28, 2025	0.59	0.56	0.56	0.63	0.55	22.63M
November 27, 2025	0.59	0.54	0.54	0.6	0.5	52.64M
November 26, 2025	0.61	0.59	0.59	0.62	0.58	14.94M
November 25, 2025	0.61	0.61	0.61	0.63	0.61	25.58M
November 24, 2025	0.61	0.61	0.61	0.63	0.6	45.59M
November 21, 2025	0.63	0.61	0.61	0.64	0.6	28.63M
November 20, 2025	0.6	0.64	0.64	0.65	0.6	26.26M
November 19, 2025	0.62	0.61	0.61	0.63	0.6	17.58M
November 18, 2025	0.62	0.61	0.61	0.62	0.59	20.75M
November 17, 2025	0.59	0.62	0.62	0.64	0.59	18.67M
November 14, 2025	0.61	0.59	0.59	0.64	0.57	32.14M
November 13, 2025	0.61	0.61	0.61	0.63	0.6	20.25M
November 12, 2025	0.59	0.6	0.6	0.61	0.54	65.28M
November 11, 2025	0.58	0.58	0.58	0.6	0.57	20.29M
November 10, 2025	0.56	0.57	0.57	0.58	0.54	25.42M
November 07, 2025	0.54	0.54	0.54	0.56	0.51	26.74M
November 06, 2025	0.52	0.54	0.54	0.54	0.51	30M
November 05, 2025	0.52	0.51	0.51	0.54	0.49	30.65M
November 04, 2025	0.48	0.52	0.52	0.52	0.48	23.72M
November 03, 2025	0.48	0.48	0.48	0.51	0.48	23.1M
October 31, 2025	0.43	0.47	0.47	0.48	0.42	257.91M
October 30, 2025	0.44	0.43	0.43	0.45	0.42	26.22M
October 28, 2025	0.49	0.43	0.43	0.49	0.43	224.35M
October 27, 2025	0.42	0.46	0.46	0.47	0.42	23.05M
October 24, 2025	0.4	0.42	0.42	0.42	0.4	24.63M
October 23, 2025	0.4	0.4	0.4	0.41	0.39	25.26M
October 22, 2025	0.41	0.39	0.39	0.43	0.38	25.7M
October 21, 2025	0.4	0.41	0.41	0.42	0.38	25.81M
October 20, 2025	0.37	0.38	0.38	0.38	0.37	27.92M
October 17, 2025	0.37	0.36	0.36	0.37	0.35	29.42M
October 16, 2025	0.34	0.36	0.36	0.38	0.34	28.55M
October 15, 2025	0.31	0.34	0.34	0.34	0.3	33.56M
October 14, 2025	0.28	0.3	0.3	0.31	0.28	34.06M
October 13, 2025	0.29	0.28	0.28	0.33	0.28	35.36M
October 10, 2025	0.28	0.29	0.29	0.3	0.27	40.99M
October 09, 2025	0.26	0.27	0.27	0.28	0.26	37.99M
October 08, 2025	0.25	0.26	0.26	0.27	0.25	59.02M
October 06, 2025	0.26	0.25	0.25	0.26	0.25	49.19M
October 03, 2025	0.28	0.26	0.26	0.28	0.25	38.29M
October 02, 2025	0.26	0.27	0.27	0.28	0.25	442.33M
September 30, 2025	0.24	0.26	0.26	0.26	0.23	277.02M
September 29, 2025	0.24	0.24	0.24	0.25	0.24	301.26M
September 26, 2025	0.23	0.23	0.23	0.24	0.22	166.9M
September 25, 2025	0.23	0.23	0.23	0.25	0.23	50.7M
September 24, 2025	0.26	0.23	0.23	0.28	0.22	43.65M
September 23, 2025	0.23	0.25	0.25	0.26	0.22	277.61M
September 22, 2025	0.22	0.23	0.23	0.26	0.22	113.65M
September 19, 2025	0.19	0.21	0.21	0.23	0.19	206.71M
September 18, 2025	0.18	0.18	0.18	0.18	0.16	350.62M
September 17, 2025	0.15	0.17	0.17	0.17	0.14	306.62M
September 16, 2025	0.13	0.15	0.15	0.15	0.13	193.07M
September 15, 2025	0.13	0.13	0.13	0.13	0.12	114.44M
September 12, 2025	0.12	0.12	0.12	0.13	0.12	74.78M
September 11, 2025	0.13	0.12	0.12	0.13	0.12	144,000
September 10, 2025	0.13	0.13	0.13	0.13	0.13	72,000
September 09, 2025	0.12	0.12	0.12	0.12	0.12	72,000

Seven Elements Investment Holdings Limited (1660.HK) HKSE