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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.33	0.33	0.33	0.35	0.32	10.93M
January 13, 2026	0.35	0.34	0.34	0.35	0.33	1.12M
January 12, 2026	0.36	0.34	0.34	0.36	0.34	4.29M
January 09, 2026	0.36	0.35	0.35	0.37	0.35	832,000
January 08, 2026	0.35	0.36	0.36	0.36	0.34	944,000
January 07, 2026	0.28	0.35	0.35	0.35	0.27	2.9M
January 06, 2026	0.37	0.3	0.3	0.38	0.3	5.07M
January 05, 2026	0.36	0.37	0.37	0.37	0.35	224,000
January 02, 2026	0.36	0.38	0.38	0.38	0.36	240,000
December 31, 2025	0.36	0.38	0.38	0.38	0.36	80,000
December 30, 2025	0.38	0.37	0.37	0.38	0.35	992,000
December 29, 2025	0.39	0.38	0.38	0.39	0.38	624,000
December 24, 2025	0.39	0.39	0.39	0.4	0.38	720,000
December 23, 2025	0.4	0.39	0.39	0.4	0.39	688,000
December 22, 2025	0.4	0.4	0.4	0.4	0.39	822,000
December 19, 2025	0.4	0.4	0.4	0.41	0.39	864,000
December 18, 2025	0.42	0.41	0.41	0.42	0.4	1.42M
December 17, 2025	0.42	0.42	0.42	0.42	0.41	512,000
December 16, 2025	0.43	0.43	0.43	0.43	0.41	1.11M
December 15, 2025	0.43	0.43	0.43	0.43	0.41	1.14M
December 12, 2025	0.41	0.42	0.42	0.42	0.4	2.64M
December 11, 2025	0.42	0.41	0.41	0.43	0.41	1.39M
December 10, 2025	0.45	0.42	0.42	0.45	0.42	1.7M
December 09, 2025	0.45	0.45	0.45	0.45	0.43	784,000
December 08, 2025	0.45	0.44	0.44	0.45	0.43	1.77M
December 05, 2025	0.45	0.44	0.44	0.46	0.43	1.49M
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

Hope Life International Holdings Limited (1683.HK) HKSE