Hope Life International Holdings Limited - 1683.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.57	0.55	0.55	0.58	0.54	2.7M
October 16, 2025	0.59	0.57	0.57	0.59	0.56	2.8M
October 15, 2025	0.6	0.59	0.59	0.61	0.57	4.77M
October 14, 2025	0.61	0.6	0.6	0.61	0.57	2.45M
October 13, 2025	0.6	0.6	0.6	0.63	0.56	1.97M
October 10, 2025	0.6	0.6	0.6	0.6	0.58	1.31M
October 09, 2025	0.61	0.6	0.6	0.62	0.59	834,000
October 08, 2025	0.64	0.62	0.62	0.64	0.6	1.68M
October 06, 2025	0.67	0.65	0.65	0.67	0.61	2.29M
October 03, 2025	0.6	0.63	0.63	0.63	0.6	2.13M
October 02, 2025	0.59	0.61	0.61	0.62	0.58	1.85M
September 30, 2025	0.59	0.6	0.6	0.62	0.57	2.75M
September 29, 2025	0.59	0.58	0.58	0.6	0.57	1.31M
September 26, 2025	0.59	0.58	0.58	0.61	0.58	1.74M
September 25, 2025	0.65	0.59	0.59	0.65	0.58	4.99M
September 24, 2025	0.66	0.67	0.67	0.67	0.62	3.25M
September 23, 2025	0.57	0.67	0.67	0.68	0.55	5.04M
September 22, 2025	0.54	0.57	0.57	0.58	0.52	7.46M
September 19, 2025	0.55	0.56	0.56	0.58	0.55	1.44M
September 18, 2025	0.58	0.54	0.54	0.58	0.54	2.55M
September 17, 2025	0.58	0.58	0.58	0.6	0.56	9.41M
September 16, 2025	0.61	0.57	0.57	0.61	0.57	2.69M
September 15, 2025	0.61	0.61	0.61	0.63	0.58	2.9M
September 12, 2025	0.61	0.63	0.63	0.63	0.59	3.18M
September 11, 2025	0.62	0.61	0.61	0.63	0.56	6.93M
September 10, 2025	0.65	0.63	0.63	0.65	0.6	11.41M
September 09, 2025	0.66	0.64	0.64	0.66	0.61	4.92M
September 08, 2025	0.65	0.65	0.65	0.66	0.61	2M
September 05, 2025	0.69	0.64	0.64	0.69	0.58	1.39M
September 04, 2025	0.71	0.63	0.63	0.71	0.61	2.22M
September 03, 2025	0.56	0.65	0.65	0.66	0.53	4.59M
September 02, 2025	0.6	0.56	0.56	0.6	0.55	5.37M
September 01, 2025	0.64	0.62	0.62	0.64	0.6	2.67M
August 29, 2025	0.65	0.64	0.64	0.66	0.6	3.5M
August 28, 2025	0.68	0.65	0.65	0.69	0.63	2.35M
August 27, 2025	0.69	0.66	0.66	0.7	0.64	2.91M
August 26, 2025	0.7	0.69	0.69	0.72	0.68	1.94M
August 25, 2025	0.71	0.69	0.69	0.72	0.69	2.42M
August 22, 2025	0.72	0.72	0.72	0.73	0.7	2.08M
August 21, 2025	0.72	0.72	0.72	0.72	0.7	1.78M
August 20, 2025	0.72	0.71	0.71	0.72	0.69	4.22M
August 19, 2025	0.72	0.72	0.72	0.73	0.69	2.29M
August 18, 2025	0.7	0.71	0.71	0.72	0.69	816,000
August 15, 2025	0.72	0.7	0.7	0.73	0.66	6.16M
August 14, 2025	0.75	0.72	0.72	0.75	0.7	3.8M
August 13, 2025	0.76	0.74	0.74	0.76	0.72	2.55M
August 12, 2025	0.77	0.74	0.74	0.77	0.72	1.02M
August 11, 2025	0.77	0.76	0.76	0.78	0.74	1.35M
August 08, 2025	0.78	0.76	0.76	0.78	0.74	2.25M
August 07, 2025	0.78	0.78	0.78	0.79	0.76	816,000
August 06, 2025	0.79	0.76	0.76	0.79	0.73	1.86M
August 05, 2025	0.81	0.77	0.77	0.81	0.75	1.46M
August 04, 2025	0.73	0.78	0.78	0.8	0.7	5.08M
August 01, 2025	0.78	0.7	0.7	0.79	0.6	14.61M
July 31, 2025	0.8	0.78	0.78	0.8	0.76	9.84M
July 30, 2025	0.82	0.81	0.81	0.82	0.79	1.15M
July 29, 2025	0.83	0.81	0.81	0.84	0.79	3.67M
July 28, 2025	0.82	0.83	0.83	0.83	0.81	1.28M
July 25, 2025	0.83	0.83	0.83	0.84	0.82	2.01M
July 24, 2025	0.84	0.83	0.83	0.84	0.8	2.96M

Hope Life International Holdings Limited (1683.HK) HKSE