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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.85	0.83	0.83	0.85	0.81	1.3M
July 22, 2025	0.84	0.82	0.82	0.84	0.81	10.67M
July 21, 2025	0.89	0.8	0.8	0.89	0.8	3.75M
July 18, 2025	0.86	0.87	0.87	0.88	0.84	600,000
July 17, 2025	0.86	0.86	0.86	0.86	0.82	2.56M
July 16, 2025	0.88	0.87	0.87	0.88	0.86	1.22M
July 15, 2025	0.85	0.86	0.86	0.87	0.84	4.31M
July 14, 2025	0.85	0.84	0.84	0.86	0.82	5.5M
July 11, 2025	0.87	0.84	0.84	0.88	0.84	3.97M
July 10, 2025	0.82	0.86	0.86	0.87	0.81	4.48M
July 09, 2025	0.82	0.82	0.82	0.82	0.8	2.24M
July 08, 2025	0.82	0.82	0.82	0.82	0.8	1.33M
July 07, 2025	0.82	0.82	0.82	0.82	0.77	3.11M
July 04, 2025	0.84	0.82	0.82	0.84	0.78	5.89M
July 03, 2025	0.84	0.82	0.82	0.84	0.81	1.88M
July 02, 2025	0.85	0.82	0.82	0.86	0.82	2.24M
June 30, 2025	0.84	0.85	0.85	0.85	0.81	3.65M
June 27, 2025	0.85	0.82	0.82	0.87	0.8	8.34M
June 26, 2025	0.86	0.86	0.86	0.88	0.85	11.98M
June 25, 2025	0.88	0.88	0.88	0.88	0.86	6.23M
June 24, 2025	0.91	0.88	0.88	0.91	0.86	5.17M
June 23, 2025	0.89	0.88	0.88	0.9	0.87	1.62M
June 20, 2025	0.83	0.88	0.88	0.89	0.81	15.35M
June 19, 2025	0.88	0.81	0.81	0.88	0.8	5.26M
June 18, 2025	0.88	0.85	0.85	0.89	0.83	4.66M
June 17, 2025	0.92	0.88	0.88	0.93	0.86	5.13M
June 16, 2025	0.8	0.91	0.91	0.93	0.8	8.94M
June 13, 2025	0.83	0.82	0.82	0.83	0.79	1.76M

Hope Life International Holdings Limited (1683.HK) HKSE