China Frontier Technology Group - 1661.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.25	1.24	1.24	1.25	1.19	40,000
September 04, 2025	1.26	1.24	1.24	1.26	1.24	48,000
September 03, 2025	1.27	1.26	1.26	1.27	1.26	44,000
September 02, 2025	1.28	1.27	1.27	1.28	1.27	42,000
September 01, 2025	1.25	1.25	1.25	1.25	1.25	48,000
August 29, 2025	1.33	1.25	1.26	1.33	1.22	281,300
August 28, 2025	1.2	1.19	1.19	1.24	1.19	120,000
August 27, 2025	1.22	1.2	1.2	1.22	1.16	154,000
August 26, 2025	1.26	1.26	1.26	1.27	1.23	170,000
August 25, 2025	1.28	1.23	1.23	1.29	1.2	254,900
August 22, 2025	1.27	1.2	1.2	1.27	1.2	211,000
August 21, 2025	1.29	1.27	1.27	1.29	1.23	152,200
August 20, 2025	1.22	1.3	1.3	1.3	1.22	210,800
August 19, 2025	1.26	1.27	1.27	1.28	1.26	92,000
August 18, 2025	1.26	1.22	1.22	1.27	1.22	528,000
August 15, 2025	1.27	1.22	1.22	1.27	1.22	126,400
August 14, 2025	1.25	1.27	1.27	1.29	1.23	217,100
August 13, 2025	1.16	1.25	1.25	1.25	1.16	155,900
August 12, 2025	1.16	1.16	1.16	1.16	1.16	4,000
August 11, 2025	1.15	1.16	1.16	1.2	1.15	158,000
August 08, 2025	1.24	1.24	1.24	1.24	1.18	104,000
August 07, 2025	1.14	1.22	1.22	1.24	1.14	266,600
August 06, 2025	0.99	1.2	1.2	1.42	0.99	799,700
August 05, 2025	0.9	0.95	0.95	0.96	0.89	126,000
August 04, 2025	0.91	0.89	0.89	0.91	0.89	48,300
August 01, 2025	0.89	0.91	0.91	0.93	0.86	338,400
July 31, 2025	0.88	0.89	0.89	0.89	0.86	277,500
July 30, 2025	0.92	0.92	0.92	0.92	0.92	231,800
July 29, 2025	0.84	0.92	0.92	0.94	0.84	583,200
July 28, 2025	0.93	0.84	0.84	0.98	0.84	444,000
July 25, 2025	0.83	0.91	0.91	0.98	0.78	252,200
July 24, 2025	0.74	0.74	0.74	0.74	0.74	21,600
July 23, 2025	0.77	0.77	0.77	0.77	0.77	29,400
July 22, 2025	0.81	0.77	0.77	0.83	0.77	146,500
July 21, 2025	0.73	0.84	0.84	0.94	0.71	472,500
July 18, 2025	0.65	0.65	0.65	0.65	0.65	18,000
July 17, 2025	0.7	0.7	0.7	0.7	0.7	37,500
July 16, 2025	0.65	0.65	0.65	0.65	0.65	12,000
July 15, 2025	0.68	0.65	0.65	0.68	0.65	90,000
July 14, 2025	0.68	0.66	0.66	0.68	0.66	54,700
July 11, 2025	0.65	0.66	0.66	0.67	0.65	306,000
July 10, 2025	0.65	0.65	0.65	0.68	0.63	1.19M
July 09, 2025	0.67	0.63	0.63	0.68	0.62	110,000
July 08, 2025	0.68	0.68	0.68	0.68	0.68	0
July 07, 2025	0.66	0.68	0.68	0.68	0.66	176,000
July 04, 2025	0.6	0.66	0.66	0.66	0.6	31,500
July 03, 2025	0.67	0.67	0.67	0.67	0.67	25,000
July 02, 2025	0.66	0.67	0.67	0.67	0.66	30,000
June 30, 2025	0.61	0.61	0.61	0.61	0.61	0
June 27, 2025	0.61	0.61	0.61	0.61	0.61	0
June 26, 2025	0.61	0.61	0.61	0.61	0.61	0
June 25, 2025	0.62	0.61	0.61	0.62	0.61	21,000
June 24, 2025	0.62	0.62	0.62	0.62	0.62	0
June 23, 2025	0.61	0.61	0.61	0.61	0.61	12,000
June 20, 2025	0.61	0.61	0.61	0.61	0.61	0
June 19, 2025	0.6	0.61	0.61	0.61	0.6	7,400
June 18, 2025	0.6	0.63	0.63	0.67	0.6	36,100
June 17, 2025	0.66	0.66	0.66	0.69	0.66	126,000
June 16, 2025	0.6	0.7	0.7	0.72	0.59	492,000
June 13, 2025	0.71	0.65	0.65	0.72	0.65	90,000

China Frontier Technology Group (1661.HK) HKSE