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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.17	1.18	1.18	1.18	1.16	42,000
February 16, 2026	1.21	1.21	1.21	1.21	1.21	0
February 13, 2026	1.15	1.21	1.21	1.22	1.15	18,000
February 12, 2026	1.23	1.24	1.24	1.24	1.14	28,000
February 11, 2026	1.11	1.27	1.27	1.27	1.11	222,000
February 10, 2026	1.28	1.27	1.27	1.28	1.27	96,000
February 09, 2026	1.22	1.26	1.26	1.3	1.22	523,800
February 06, 2026	1.03	1.22	1.22	1.22	1.03	407,497
February 05, 2026	1.03	1.03	1.03	1.03	1.03	10,000
February 04, 2026	1.19	1.01	1.01	1.29	0.95	355,100
February 03, 2026	1.01	1.01	1.01	1.01	1.01	48,000
February 02, 2026	0.99	1.01	1.01	1.08	0.9	253,900
January 30, 2026	0.99	0.98	0.98	1	0.96	96,000
January 29, 2026	0.96	1.02	1.02	1.02	0.96	71,500
January 28, 2026	1	0.97	0.97	1	0.95	121,000
January 27, 2026	0.95	0.95	0.95	0.95	0.95	42,000
January 26, 2026	1.05	0.95	0.95	1.05	0.95	372,700
January 23, 2026	1.1	1.05	1.05	1.11	1.03	459,200
January 22, 2026	0.81	1.09	1.09	1.34	0.81	2.27M
January 21, 2026	0.8	0.8	0.8	0.86	0.8	282,000
January 20, 2026	0.85	0.82	0.82	0.85	0.8	108,000
January 19, 2026	0.85	0.85	0.85	0.85	0.85	11,000
January 16, 2026	0.84	0.84	0.84	0.84	0.82	60,000
January 15, 2026	0.78	0.78	0.78	0.8	0.7	36,000
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

China Frontier Technology Group (1661.HK) HKSE