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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.87	0.8	0.8	0.88	0.8	540,000
January 13, 2026	0.87	0.88	0.88	0.88	0.87	60,000
January 12, 2026	0.93	0.88	0.88	0.93	0.88	89,100
January 09, 2026	0.89	0.91	0.91	0.91	0.89	36,000
January 08, 2026	0.89	0.89	0.89	0.89	0.89	12,000
January 07, 2026	0.84	0.86	0.86	0.86	0.84	36,000
January 06, 2026	0.87	0.83	0.83	0.87	0.82	107,200
January 05, 2026	0.87	0.85	0.85	0.87	0.82	162,000
January 02, 2026	0.9	0.86	0.87	0.9	0.86	42,000
December 31, 2025	0.81	0.81	0.81	0.81	0.81	0
December 30, 2025	0.81	0.81	0.81	0.81	0.81	12,300
December 29, 2025	0.9	0.8	0.8	0.9	0.8	60,000
December 24, 2025	0.88	0.85	0.85	0.88	0.85	23,084
December 23, 2025	0.8	0.8	0.8	0.8	0.8	12,000
December 22, 2025	0.8	0.8	0.8	0.8	0.8	24,334
December 19, 2025	0.9	0.86	0.86	0.9	0.86	184,000
December 18, 2025	0.91	0.89	0.89	0.91	0.89	312,000
December 17, 2025	0.97	0.91	0.91	0.97	0.84	231,000
December 16, 2025	0.79	0.79	0.79	0.79	0.79	0
December 15, 2025	0.75	0.76	0.76	0.78	0.75	101,000
December 12, 2025	0.75	0.75	0.75	0.75	0.75	79,000
December 11, 2025	0.73	0.73	0.73	0.73	0.73	0
December 10, 2025	0.72	0.72	0.72	0.72	0.71	96,800
December 09, 2025	0.7	0.71	0.71	0.71	0.7	27,500
December 08, 2025	0.7	0.7	0.7	0.7	0.7	108,000
December 05, 2025	0.69	0.7	0.7	0.7	0.69	43,900
December 04, 2025	0.75	0.75	0.75	0.75	0.75	36,000
December 03, 2025	0.75	0.75	0.75	0.75	0.75	19,100
December 02, 2025	0.73	0.74	0.74	0.74	0.73	58,700
December 01, 2025	0.61	0.73	0.73	0.73	0.61	72,000
November 28, 2025	0.6	0.6	0.6	0.6	0.6	0
November 27, 2025	0.6	0.6	0.6	0.6	0.6	0
November 26, 2025	0.59	0.59	0.59	0.59	0.59	0
November 25, 2025	0.59	0.59	0.59	0.59	0.59	50,000
November 24, 2025	0.61	0.58	0.58	0.61	0.58	247,000
November 21, 2025	0.6	0.61	0.61	0.61	0.6	32,800
November 20, 2025	0.6	0.6	0.6	0.6	0.6	0
November 19, 2025	0.6	0.6	0.6	0.6	0.6	29,900
November 18, 2025	0.64	0.64	0.64	0.64	0.64	12,500
November 17, 2025	0.64	0.65	0.65	0.65	0.63	49,800
November 14, 2025	0.63	0.65	0.65	0.65	0.63	126,500
November 13, 2025	0.69	0.62	0.62	0.69	0.62	104,000
November 12, 2025	0.72	0.7	0.7	0.73	0.7	426,000
November 11, 2025	0.79	0.79	0.79	0.79	0.79	30,000
November 10, 2025	0.8	0.71	0.71	0.8	0.71	63,200
November 07, 2025	0.79	0.79	0.79	0.79	0.79	12,000
November 06, 2025	0.75	0.8	0.8	0.8	0.7	120,000
November 05, 2025	0.77	0.83	0.83	0.83	0.77	14,000
November 04, 2025	0.79	0.79	0.79	0.79	0.79	0
November 03, 2025	0.79	0.79	0.79	0.79	0.79	18,000
October 31, 2025	0.76	0.76	0.76	0.76	0.76	21,800
October 30, 2025	0.75	0.8	0.8	0.82	0.72	332,200
October 28, 2025	0.83	0.83	0.83	0.83	0.83	200
October 27, 2025	0.84	0.84	0.84	0.84	0.84	0
October 24, 2025	0.84	0.84	0.84	0.84	0.84	0
October 23, 2025	0.74	0.84	0.84	0.84	0.74	18,000
October 22, 2025	0.8	0.74	0.74	0.8	0.59	20,000
October 21, 2025	0.77	0.77	0.77	0.77	0.77	18,000
October 20, 2025	0.79	0.79	0.79	0.79	0.79	0
October 17, 2025	0.79	0.79	0.79	0.79	0.79	0

China Frontier Technology Group (1661.HK) HKSE