Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (HKG:1635)
Hong Kong
· Delayed Price · Currency is HKD 3.140
+0.050 (1.62%)
At close: Feb 27, 2026
HKG:1635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.08 | 3.14 | 3.07 | 3.14 | 3.14 | 1.62% | 4,585,000 |
| Feb 26, 2026 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -1.59% | 5,557,000 |
| Feb 25, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -0.32% | 5,802,000 |
| Feb 24, 2026 | 3.18 | 3.20 | 3.14 | 3.15 | 3.15 | -1.56% | 5,197,000 |
| Feb 23, 2026 | 3.10 | 3.24 | 3.10 | 3.20 | 3.20 | 3.90% | 1,699,000 |
| Feb 20, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -1.60% | 865,000 |
| Feb 16, 2026 | 3.12 | 3.15 | 3.05 | 3.13 | 3.13 | -2.49% | 723,000 |
| Feb 13, 2026 | 3.12 | 3.21 | 3.09 | 3.21 | 3.21 | 3.22% | 11,216,000 |
| Feb 12, 2026 | 3.07 | 3.12 | 3.05 | 3.11 | 3.11 | 1.30% | 9,626,000 |
| Feb 11, 2026 | 3.08 | 3.10 | 3.05 | 3.07 | 3.07 | 0.33% | 6,535,000 |
| Feb 10, 2026 | 3.08 | 3.10 | 3.05 | 3.06 | 3.06 | -0.33% | 5,424,000 |
| Feb 9, 2026 | 3.07 | 3.07 | 3.04 | 3.07 | 3.07 | 1.99% | 5,323,000 |
| Feb 6, 2026 | 3.03 | 3.06 | 2.96 | 3.01 | 3.01 | -1.31% | 9,394,000 |
| Feb 5, 2026 | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.97% | 8,913,000 |
| Feb 4, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -1.28% | 7,909,000 |
| Feb 3, 2026 | 3.07 | 3.13 | 3.06 | 3.12 | 3.12 | 0.97% | 8,945,300 |
| Feb 2, 2026 | 3.17 | 3.17 | 3.07 | 3.09 | 3.09 | -2.83% | 12,812,000 |
| Jan 30, 2026 | 3.29 | 3.29 | 3.16 | 3.18 | 3.18 | -3.05% | 16,376,000 |
| Jan 29, 2026 | 3.32 | 3.32 | 3.25 | 3.28 | 3.28 | -0.61% | 13,741,000 |
| Jan 28, 2026 | 3.30 | 3.36 | 3.26 | 3.30 | 3.30 | - | 13,227,000 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.26 | 3.30 | 3.30 | -2.37% | 10,744,000 |
| Jan 26, 2026 | 3.46 | 3.51 | 3.35 | 3.38 | 3.38 | - | 21,485,000 |
| Jan 23, 2026 | 3.34 | 3.39 | 3.32 | 3.38 | 3.38 | 1.81% | 11,599,000 |
| Jan 22, 2026 | 3.26 | 3.33 | 3.26 | 3.32 | 3.32 | 2.47% | 16,166,000 |
| Jan 21, 2026 | 3.22 | 3.27 | 3.20 | 3.24 | 3.24 | -0.31% | 11,296,000 |
| Jan 20, 2026 | 3.36 | 3.36 | 3.24 | 3.25 | 3.25 | -2.69% | 14,947,000 |
| Jan 19, 2026 | 3.31 | 3.37 | 3.31 | 3.34 | 3.34 | - | 9,235,000 |
| Jan 16, 2026 | 3.38 | 3.42 | 3.33 | 3.34 | 3.34 | - | 15,641,000 |
| Jan 15, 2026 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | -1.18% | 16,769,000 |
| Jan 14, 2026 | 3.40 | 3.45 | 3.33 | 3.38 | 3.38 | -0.59% | 25,503,000 |
| Jan 13, 2026 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | -3.13% | 22,681,000 |
| Jan 12, 2026 | 3.50 | 3.57 | 3.48 | 3.51 | 3.51 | 0.86% | 22,016,000 |
| Jan 9, 2026 | 3.43 | 3.57 | 3.40 | 3.48 | 3.48 | 2.05% | 29,210,300 |
| Jan 8, 2026 | 3.39 | 3.46 | 3.37 | 3.41 | 3.41 | 1.49% | 19,659,000 |
| Jan 7, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -2.33% | 12,725,000 |
| Jan 6, 2026 | 3.38 | 3.52 | 3.38 | 3.44 | 3.44 | 2.38% | 26,860,000 |
| Jan 5, 2026 | 3.38 | 3.44 | 3.36 | 3.36 | 3.36 | -2.89% | 23,098,000 |
| Jan 2, 2026 | 3.31 | 3.46 | 3.31 | 3.46 | 3.46 | 4.53% | 2,229,000 |
| Dec 31, 2025 | 3.44 | 3.43 | 3.31 | 3.31 | 3.31 | -2.93% | 9,820,000 |
| Dec 30, 2025 | 3.54 | 3.54 | 3.37 | 3.41 | 3.41 | -2.01% | 15,943,000 |
| Dec 29, 2025 | 3.40 | 3.54 | 3.37 | 3.48 | 3.48 | 4.19% | 31,647,000 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -0.89% | 7,242,000 |
| Dec 23, 2025 | 3.52 | 3.52 | 3.36 | 3.37 | 3.37 | -3.44% | 15,553,000 |
| Dec 22, 2025 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | 2.95% | 21,523,000 |
| Dec 19, 2025 | 3.38 | 3.44 | 3.33 | 3.39 | 3.39 | 0.89% | 13,145,000 |
| Dec 18, 2025 | 3.41 | 3.48 | 3.35 | 3.36 | 3.36 | -2.33% | 15,973,000 |
| Dec 17, 2025 | 3.52 | 3.54 | 3.35 | 3.44 | 3.44 | -2.27% | 28,034,500 |
| Dec 16, 2025 | 3.65 | 3.79 | 3.51 | 3.52 | 3.52 | -3.56% | 25,646,000 |
| Dec 15, 2025 | 3.76 | 3.81 | 3.65 | 3.65 | 3.65 | -3.18% | 17,646,500 |
| Dec 12, 2025 | 3.85 | 3.86 | 3.77 | 3.77 | 3.77 | -1.31% | 18,504,000 |
| Dec 11, 2025 | 3.89 | 3.93 | 3.82 | 3.82 | 3.82 | -1.29% | 22,416,500 |
| Dec 10, 2025 | 3.84 | 4.03 | 3.81 | 3.87 | 3.87 | 1.04% | 43,220,000 |
| Dec 9, 2025 | 3.88 | 3.93 | 3.82 | 3.83 | 3.83 | -2.54% | 19,733,000 |
| Dec 8, 2025 | 3.95 | 3.98 | 3.85 | 3.93 | 3.93 | -0.51% | 31,970,000 |
| Dec 5, 2025 | 4.37 | 4.41 | 3.95 | 3.95 | 3.95 | -9.40% | 85,421,000 |
| Dec 4, 2025 | 4.13 | 4.44 | 4.13 | 4.36 | 4.36 | 9.00% | 144,029,000 |
| Dec 3, 2025 | 4.02 | 4.07 | 3.95 | 4.00 | 4.00 | -1.72% | 18,317,000 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.05 | 4.07 | 4.07 | -3.10% | 24,349,000 |
| Dec 1, 2025 | 4.31 | 4.31 | 4.19 | 4.20 | 4.20 | -1.64% | 26,322,000 |
| Nov 28, 2025 | 4.29 | 4.33 | 4.19 | 4.27 | 4.27 | - | 34,572,000 |
| Nov 27, 2025 | 4.22 | 4.44 | 4.20 | 4.27 | 4.27 | 2.15% | 108,450,000 |
| Nov 26, 2025 | 4.30 | 4.31 | 4.13 | 4.18 | 4.18 | -3.24% | 88,210,000 |
| Nov 25, 2025 | 3.79 | 4.32 | 3.79 | 4.32 | 4.32 | 13.39% | 121,336,000 |
| Nov 24, 2025 | 4.00 | 4.08 | 3.70 | 3.81 | 3.81 | -4.75% | 63,723,000 |
| Nov 21, 2025 | 4.32 | 4.48 | 3.98 | 4.00 | 4.00 | -5.21% | 166,952,300 |
| Nov 20, 2025 | 3.97 | 4.30 | 3.93 | 4.22 | 4.22 | 7.65% | 125,808,000 |
| Nov 19, 2025 | 4.06 | 4.10 | 3.92 | 3.92 | 3.92 | -3.45% | 25,897,000 |
| Nov 18, 2025 | 3.93 | 4.19 | 3.87 | 4.06 | 4.06 | 3.31% | 71,843,000 |
| Nov 17, 2025 | 3.99 | 4.03 | 3.88 | 3.93 | 3.93 | -0.25% | 37,877,000 |
| Nov 14, 2025 | 3.91 | 4.17 | 3.91 | 3.94 | 3.94 | 3.68% | 132,076,000 |
| Nov 13, 2025 | 3.70 | 3.91 | 3.66 | 3.80 | 3.80 | 2.43% | 51,850,000 |
| Nov 12, 2025 | 3.94 | 3.94 | 3.67 | 3.71 | 3.71 | -5.60% | 47,332,000 |
| Nov 11, 2025 | 3.85 | 4.01 | 3.80 | 3.93 | 3.93 | 3.42% | 51,689,000 |
| Nov 10, 2025 | 3.83 | 3.87 | 3.74 | 3.80 | 3.80 | -0.78% | 25,957,000 |
| Nov 7, 2025 | 3.94 | 3.94 | 3.82 | 3.83 | 3.83 | -3.77% | 32,883,000 |
| Nov 6, 2025 | 3.96 | 4.00 | 3.89 | 3.98 | 3.98 | 2.58% | 38,225,000 |
| Nov 5, 2025 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | -4.43% | 40,713,000 |
| Nov 4, 2025 | 4.25 | 4.29 | 4.01 | 4.06 | 4.06 | -4.92% | 48,513,000 |
| Nov 3, 2025 | 4.47 | 4.49 | 4.23 | 4.27 | 4.27 | -3.17% | 66,712,000 |
| Oct 31, 2025 | 4.48 | 4.68 | 4.37 | 4.41 | 4.41 | 4.01% | 261,910,000 |
| Oct 30, 2025 | 4.12 | 4.38 | 4.06 | 4.24 | 4.24 | 2.66% | 90,981,000 |
| Oct 28, 2025 | 4.22 | 4.27 | 4.08 | 4.13 | 4.13 | -2.13% | 42,470,000 |
| Oct 27, 2025 | 4.27 | 4.41 | 4.14 | 4.22 | 4.22 | -0.47% | 64,761,000 |
| Oct 24, 2025 | 4.30 | 4.35 | 4.13 | 4.24 | 4.24 | -0.93% | 87,922,000 |
| Oct 23, 2025 | 4.15 | 4.44 | 3.98 | 4.28 | 4.28 | 7.00% | 216,881,600 |
| Oct 22, 2025 | 4.05 | 4.15 | 3.88 | 4.00 | 4.00 | -1.72% | 78,915,000 |
| Oct 21, 2025 | 4.52 | 4.52 | 4.06 | 4.07 | 4.07 | -6.86% | 214,532,000 |
| Oct 20, 2025 | 3.65 | 4.37 | 3.61 | 4.37 | 4.37 | 23.80% | 252,216,500 |
| Oct 17, 2025 | 3.74 | 3.80 | 3.49 | 3.53 | 3.53 | -5.61% | 79,549,000 |
| Oct 16, 2025 | 4.01 | 4.06 | 3.73 | 3.74 | 3.74 | -6.03% | 70,760,000 |
| Oct 15, 2025 | 3.95 | 3.99 | 3.75 | 3.98 | 3.98 | 2.58% | 74,320,000 |
| Oct 14, 2025 | 4.30 | 4.55 | 3.86 | 3.88 | 3.88 | -7.40% | 161,829,000 |
| Oct 13, 2025 | 4.25 | 4.79 | 4.17 | 4.19 | 4.19 | -7.10% | 190,565,000 |
| Oct 10, 2025 | 4.22 | 4.62 | 4.13 | 4.51 | 4.51 | 8.67% | 248,773,500 |
| Oct 9, 2025 | 3.93 | 4.32 | 3.90 | 4.15 | 4.15 | -6.95% | 187,476,000 |
| Oct 8, 2025 | 4.75 | 4.85 | 4.38 | 4.46 | 4.46 | -5.71% | 20,194,000 |
| Oct 6, 2025 | 4.70 | 4.95 | 4.44 | 4.73 | 4.73 | 2.83% | 24,938,400 |
| Oct 3, 2025 | 3.90 | 4.92 | 3.74 | 4.60 | 4.60 | 22.99% | 56,251,450 |
| Oct 2, 2025 | 3.26 | 3.88 | 3.15 | 3.74 | 3.74 | 18.35% | 30,225,000 |
| Sep 30, 2025 | 3.36 | 3.39 | 3.15 | 3.16 | 3.16 | -5.39% | 201,456,000 |