China Frontier Technology Group (1661.HK) HKSE
1.24
+0.03(+2.48%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.24
+0.03(+2.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 198,000 |
| March 12, 2026 | 1.2 | 1.21 | 1.21 | 1.21 | 1.2 | 48,700 |
| March 11, 2026 | 1.18 | 1.19 | 1.19 | 1.25 | 1.18 | 364,300 |
| March 10, 2026 | 1.11 | 1.15 | 1.15 | 1.15 | 1.11 | 132,000 |
| March 09, 2026 | 1.22 | 1.11 | 1.11 | 1.22 | 1.01 | 762,000 |
| March 06, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.18 | 78,400 |
| March 05, 2026 | 1.3 | 1.2 | 1.2 | 1.3 | 1.2 | 306,000 |
| March 04, 2026 | 1.09 | 1.26 | 1.26 | 1.26 | 1.09 | 121,000 |
| March 03, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 6,000 |
| March 02, 2026 | 1.1 | 1.14 | 1.14 | 1.14 | 1.1 | 11,300 |
| February 27, 2026 | 1.23 | 1.18 | 1.18 | 1.23 | 1.18 | 90,000 |
| February 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 18,000 |
| February 25, 2026 | 1.28 | 1.25 | 1.25 | 1.3 | 1.21 | 690,000 |
| February 24, 2026 | 1.25 | 1.27 | 1.27 | 1.28 | 1.2 | 439,000 |
| February 23, 2026 | 1.22 | 1.18 | 1.18 | 1.22 | 1.18 | 127,000 |
| February 20, 2026 | 1.17 | 1.18 | 0 | 1.18 | 1.16 | 42,000 |
| February 16, 2026 | 1.21 | 1.21 | 0 | 1.21 | 1.21 | 0 |
| February 13, 2026 | 1.15 | 1.21 | 0 | 1.22 | 1.15 | 18,000 |
| February 12, 2026 | 1.23 | 1.24 | 0 | 1.24 | 1.14 | 28,000 |
| February 11, 2026 | 1.11 | 1.27 | 0 | 1.27 | 1.11 | 222,000 |
| February 10, 2026 | 1.28 | 1.27 | 0 | 1.28 | 1.27 | 96,000 |
| February 09, 2026 | 1.22 | 1.26 | 0 | 1.3 | 1.22 | 523,800 |
| February 06, 2026 | 1.03 | 1.22 | 0 | 1.22 | 1.03 | 407,497 |
| February 05, 2026 | 1.03 | 1.03 | 0 | 1.03 | 1.03 | 10,000 |
| February 04, 2026 | 1.19 | 1.01 | 0 | 1.29 | 0.95 | 355,100 |
| February 03, 2026 | 1.01 | 1.01 | 0 | 1.01 | 1.01 | 48,000 |
| February 02, 2026 | 0.99 | 1.01 | 0 | 1.08 | 0.9 | 253,900 |
| January 30, 2026 | 0.99 | 0.98 | 0 | 1 | 0.96 | 96,000 |
| January 29, 2026 | 0.96 | 1.02 | 0 | 1.02 | 0.96 | 71,500 |
| January 28, 2026 | 1 | 0.97 | 0 | 1 | 0.95 | 121,000 |
| January 27, 2026 | 0.95 | 0.95 | 0 | 0.95 | 0.95 | 42,000 |
| January 26, 2026 | 1.05 | 0.95 | 0 | 1.05 | 0.95 | 372,700 |
| January 23, 2026 | 1.1 | 1.05 | 0 | 1.11 | 1.03 | 459,200 |
| January 22, 2026 | 0.81 | 1.09 | 0 | 1.34 | 0.81 | 2.27M |
| January 21, 2026 | 0.8 | 0.8 | 0 | 0.86 | 0.8 | 282,000 |
| January 20, 2026 | 0.85 | 0.82 | 0 | 0.85 | 0.8 | 108,000 |
| January 19, 2026 | 0.85 | 0.85 | 0 | 0.85 | 0.85 | 11,000 |
| January 16, 2026 | 0.84 | 0.84 | 0 | 0.84 | 0.82 | 60,000 |
| January 15, 2026 | 0.78 | 0.78 | 0 | 0.8 | 0.7 | 36,000 |
| January 14, 2026 | 0.87 | 0.8 | 0 | 0.88 | 0.8 | 582,000 |
| January 13, 2026 | 0.87 | 0.88 | 0 | 0.88 | 0.87 | 60,000 |
| January 12, 2026 | 0.93 | 0.88 | 0 | 0.93 | 0.88 | 89,100 |
| January 09, 2026 | 0.89 | 0.91 | 0 | 0.91 | 0.89 | 36,000 |
| January 08, 2026 | 0.89 | 0.89 | 0 | 0.89 | 0.89 | 12,000 |
| January 07, 2026 | 0.84 | 0.86 | 0 | 0.86 | 0.84 | 36,000 |
| January 06, 2026 | 0.87 | 0.83 | 0 | 0.87 | 0.82 | 107,200 |
| January 05, 2026 | 0.87 | 0.85 | 0 | 0.87 | 0.82 | 162,000 |
| January 02, 2026 | 0.9 | 0.86 | 0 | 0.9 | 0.86 | 42,000 |
| December 31, 2025 | 0.81 | 0.81 | 0 | 0.81 | 0.81 | 0 |
| December 30, 2025 | 0.81 | 0.81 | 0 | 0.81 | 0.81 | 12,300 |
| December 29, 2025 | 0.9 | 0.8 | 0 | 0.9 | 0.8 | 60,000 |
| December 24, 2025 | 0.88 | 0.85 | 0 | 0.88 | 0.85 | 23,084 |
| December 23, 2025 | 0.8 | 0.8 | 0 | 0.8 | 0.8 | 12,000 |
| December 22, 2025 | 0.8 | 0.8 | 0 | 0.8 | 0.8 | 24,334 |
| December 19, 2025 | 0.9 | 0.86 | 0 | 0.9 | 0.86 | 184,000 |
| December 18, 2025 | 0.91 | 0.89 | 0 | 0.91 | 0.89 | 312,000 |
| December 17, 2025 | 0.97 | 0.91 | 0 | 0.97 | 0.84 | 231,000 |
| December 16, 2025 | 0.79 | 0.79 | 0 | 0.79 | 0.79 | 0 |
| December 15, 2025 | 0.75 | 0.76 | 0 | 0.78 | 0.75 | 101,000 |
| December 12, 2025 | 0.75 | 0.75 | 0 | 0.75 | 0.75 | 79,000 |