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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.8	0.8	0.8	0.8	0.8	0
October 15, 2025	0.8	0.8	0.8	0.8	0.8	0
October 14, 2025	0.8	0.8	0.8	0.8	0.8	0
October 13, 2025	0.78	0.77	0.77	0.78	0.77	31,600
October 10, 2025	0.8	0.8	0.8	0.8	0.8	0
October 09, 2025	0.8	0.8	0.8	0.8	0.8	36,000
October 08, 2025	0.8	0.8	0.8	0.8	0.8	0
October 06, 2025	0.8	0.8	0.8	0.8	0.8	0
October 03, 2025	0.8	0.8	0.8	0.8	0.8	0
October 02, 2025	0.8	0.8	0.8	0.8	0.8	6,000
September 30, 2025	0.85	0.81	0.81	0.85	0.71	32,000
September 29, 2025	0.88	0.85	0.85	0.88	0.72	93,500
September 26, 2025	0.88	0.88	0.88	0.88	0.88	8,867
September 25, 2025	0.82	0.82	0.82	0.82	0.82	6,000
September 24, 2025	0.82	0.82	0.82	0.82	0.82	24,000
September 23, 2025	0.9	0.82	0.82	0.9	0.82	26,000
September 22, 2025	0.86	0.85	0.85	0.86	0.83	140,300
September 19, 2025	0.88	0.86	0.86	0.91	0.85	221,300
September 18, 2025	0.85	0.83	0.83	0.91	0.8	182,500
September 17, 2025	0.91	0.91	0.91	0.91	0.9	102,000
September 16, 2025	1.01	0.96	0.96	1.02	0.96	132,000
September 15, 2025	1.1	1.01	1.01	1.1	1.01	110,000
September 12, 2025	1.1	1.07	1.08	1.1	1.07	57,000
September 11, 2025	1.15	1.1	1.1	1.15	1.1	84,200
September 10, 2025	1.12	1.11	1.11	1.2	1.11	134,000
September 09, 2025	1.19	1.16	1.16	1.25	1.16	176,500

China Frontier Technology Group (1661.HK) HKSE