Skip to main content
Nanfang Communication Holdings Limited (HKG:1617)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.500
+0.050 (11.11%)
Mar 10, 2026, 11:58 AM HKT

HKG:1617 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.420.450.380.450.45-4.26%39,200,000
Mar 6, 20260.450.480.420.470.475.62%19,360,000
Mar 5, 20260.510.540.440.450.45-7.29%36,244,000
Mar 4, 20260.490.540.450.480.48-1.03%34,988,000
Mar 3, 20260.630.640.470.490.49-20.49%54,860,400
Mar 2, 20260.600.700.590.610.61-3.17%62,548,000
Feb 27, 20260.600.740.570.630.63-1.56%102,952,000
Feb 26, 20260.460.670.460.640.6442.22%144,268,400
Feb 25, 20260.500.540.450.450.45-8.16%63,669,900
Feb 24, 20260.370.500.350.490.4938.03%104,797,900
Feb 23, 20260.340.380.330.360.3610.94%53,496,000
Feb 20, 20260.350.350.320.320.32-8.57%17,516,000
Feb 16, 20260.360.370.340.350.35-4,976,000
Feb 13, 20260.360.380.340.350.35-17,996,000
Feb 12, 20260.360.400.350.350.35-2.78%28,104,000
Feb 11, 20260.440.440.350.360.36-13.25%37,768,000
Feb 10, 20260.450.510.390.420.42-7.78%84,640,000
Feb 9, 20260.330.490.300.450.4550.00%190,190,000
Feb 6, 20260.190.330.180.300.3061.29%157,134,000
Feb 5, 20260.180.190.160.190.195.08%14,264,000
Feb 4, 20260.180.180.170.180.181.14%12,892,000
Feb 3, 20260.170.180.160.180.184.79%10,268,000
Feb 2, 20260.180.190.170.170.17-4.57%44,176,000
Jan 30, 20260.150.180.140.180.1819.86%32,480,000
Jan 29, 20260.140.160.140.150.155.04%19,612,000
Jan 28, 20260.130.140.130.140.1412.10%11,620,000
Jan 27, 20260.130.130.120.120.12-0.80%7,232,000
Jan 26, 20260.120.130.120.130.131.63%3,720,000
Jan 23, 20260.130.130.120.120.12-4.65%1,932,000
Jan 22, 20260.130.130.120.130.13-2.27%3,940,000
Jan 21, 20260.120.130.120.130.131.54%728,000
Jan 20, 20260.140.140.120.130.13-3.70%6,412,000
Jan 19, 20260.120.140.120.140.1412.50%9,520,000
Jan 16, 20260.120.120.110.120.121.69%1,388,000
Jan 15, 20260.120.120.110.120.120.85%11,436,000
Jan 14, 20260.120.120.110.120.120.86%6,432,000
Jan 13, 20260.110.120.110.120.125.45%3,848,000
Jan 12, 20260.110.120.110.110.11-4.35%1,976,000
Jan 9, 20260.120.120.110.120.124.55%1,544,000
Jan 8, 20260.110.120.110.110.11-2.65%4,468,000
Jan 7, 20260.100.130.100.110.1110.78%9,404,000
Jan 6, 20260.100.100.100.100.10-0.97%852,000
Jan 5, 20260.100.100.100.100.104.04%1,180,000
Jan 2, 20260.100.100.100.100.10-1.00%1,672,000
Dec 31, 20250.100.100.100.100.10-1.96%32,000
Dec 30, 20250.100.100.100.100.10-1.92%1,380,000
Dec 29, 20250.100.100.100.100.101.96%916,000
Dec 24, 20250.100.100.100.100.10--
Dec 23, 20250.100.100.100.100.10-1.92%252,000
Dec 22, 20250.100.110.100.100.104.00%1,112,000
Dec 19, 20250.100.100.100.100.10-0.99%348,000
Dec 18, 20250.100.100.100.100.10-0.98%240,000
Dec 17, 20250.100.100.100.100.102.00%1,180,000
Dec 16, 20250.100.100.100.100.10-2,424,000
Dec 15, 20250.100.100.100.100.10-0.99%652,000
Dec 12, 20250.100.100.100.100.10-3.81%4,192,000
Dec 11, 20250.100.110.100.110.11-1.87%312,000
Dec 10, 20250.110.110.110.110.11-0.93%220,000
Dec 9, 20250.100.110.100.110.11-292,000
Dec 8, 20250.110.110.110.110.112.86%132,000
Dec 5, 20250.110.110.110.110.11-3.67%604,000
Dec 4, 20250.110.110.110.110.11-0.91%972,000
Dec 3, 20250.110.110.110.110.11--
Dec 2, 20250.110.110.100.110.11-192,000
Dec 1, 20250.110.110.110.110.11--
Nov 28, 20250.110.110.110.110.110.92%432,000
Nov 27, 20250.110.110.100.110.11-212,000
Nov 26, 20250.110.110.110.110.110.93%144,000
Nov 25, 20250.110.110.110.110.11-4.42%1,208,000
Nov 24, 20250.110.110.100.110.116.60%1,480,000
Nov 21, 20250.110.110.100.110.11-1.85%2,048,000
Nov 20, 20250.110.110.110.110.11-1.82%844,000
Nov 19, 20250.110.110.110.110.11-508,000
Nov 18, 20250.110.110.110.110.112.80%516,000
Nov 17, 20250.110.110.110.110.11-5.31%1,632,000
Nov 14, 20250.110.110.110.110.112.73%588,000
Nov 13, 20250.110.110.110.110.11-192,000
Nov 12, 20250.110.110.110.110.11-776,000
Nov 11, 20250.110.110.110.110.11-2,184,000
Nov 10, 20250.110.110.110.110.11-3.51%312,000
Nov 7, 20250.110.120.110.110.113.64%4,032,000
Nov 6, 20250.110.120.110.110.113.77%5,872,000
Nov 5, 20250.110.110.100.110.11-0.93%2,064,000
Nov 4, 20250.110.110.110.110.11-2.73%980,000
Nov 3, 20250.110.110.110.110.111.85%3,808,000
Oct 31, 20250.110.110.110.110.11-2.70%2,592,000
Oct 30, 20250.110.110.110.110.11-1.77%476,000
Oct 28, 20250.110.110.110.110.11-0.88%368,000
Oct 27, 20250.120.120.110.110.111.79%3,356,000
Oct 24, 20250.110.120.110.110.110.90%892,000
Oct 23, 20250.120.120.110.110.11-3.48%2,488,000
Oct 22, 20250.120.120.110.120.12-15,928,000
Oct 21, 20250.120.120.110.120.12-3.36%1,096,000
Oct 20, 20250.120.120.120.120.123.48%176,000
Oct 17, 20250.120.120.120.120.12-6.50%2,352,000
Oct 16, 20250.120.120.120.120.123.36%1,368,000
Oct 15, 20250.120.120.120.120.12-3.25%4,204,000
Oct 14, 20250.120.130.120.120.120.82%2,980,000
Oct 13, 20250.120.120.120.120.12-3.17%3,012,000
Oct 10, 20250.130.130.120.130.13-2,076,000