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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.46	0.45	0.45	0.46	0.42	1.23M
December 03, 2025	0.47	0.45	0.45	0.47	0.44	996,000
December 02, 2025	0.45	0.46	0.46	0.46	0.42	2.18M
December 01, 2025	0.46	0.45	0.45	0.47	0.44	2M
November 28, 2025	0.45	0.45	0.45	0.46	0.42	3.86M
November 27, 2025	0.46	0.45	0.45	0.46	0.43	2.69M
November 26, 2025	0.46	0.44	0.44	0.47	0.44	3.5M
November 25, 2025	0.47	0.48	0.48	0.48	0.46	992,000
November 24, 2025	0.48	0.47	0.47	0.49	0.45	1.23M
November 21, 2025	0.48	0.48	0.48	0.49	0.46	686,000
November 20, 2025	0.47	0.49	0.49	0.5	0.46	1.81M
November 19, 2025	0.44	0.48	0.48	0.48	0.42	1.68M
November 18, 2025	0.47	0.44	0.44	0.48	0.44	1.96M
November 17, 2025	0.45	0.46	0.46	0.48	0.43	2.46M
November 14, 2025	0.4	0.45	0.45	0.48	0.39	5.84M
November 13, 2025	0.45	0.44	0.44	0.46	0.34	6.15M
November 12, 2025	0.46	0.45	0.45	0.47	0.45	1.89M
November 11, 2025	0.46	0.47	0.47	0.47	0.46	1.14M
November 10, 2025	0.48	0.48	0.48	0.49	0.46	2.58M
November 07, 2025	0.51	0.49	0.49	0.52	0.49	2.52M
November 06, 2025	0.5	0.51	0.51	0.51	0.5	2.78M
November 05, 2025	0.53	0.5	0.5	0.53	0.5	2.1M
November 04, 2025	0.54	0.53	0.53	0.58	0.52	8M
November 03, 2025	0.55	0.53	0.53	0.55	0.53	5.63M
October 31, 2025	0.54	0.55	0.55	0.56	0.53	4.61M
October 30, 2025	0.54	0.55	0.55	0.56	0.53	4.33M
October 28, 2025	0.55	0.55	0.55	0.55	0.53	2.75M
October 27, 2025	0.57	0.54	0.54	0.59	0.54	5.71M
October 24, 2025	0.56	0.58	0.58	0.58	0.53	2.9M
October 23, 2025	0.55	0.56	0.56	0.56	0.51	6.02M
October 22, 2025	0.54	0.56	0.56	0.57	0.52	6.01M
October 21, 2025	0.55	0.55	0.55	0.57	0.53	3.04M
October 20, 2025	0.54	0.55	0.55	0.56	0.53	2.54M
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

Hope Life International Holdings Limited (1683.HK) HKSE