Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (HKG:1635)
Hong Kong
· Delayed Price · Currency is HKD 3.140
+0.060 (1.95%)
Apr 29, 2026, 4:08 PM HKT
HKG:1635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 12,282,000 |
| Apr 28, 2026 | 3.10 | 3.15 | 3.07 | 3.08 | 3.08 | -0.32% | 21,259,000 |
| Apr 27, 2026 | 3.12 | 3.13 | 3.07 | 3.09 | 3.09 | -0.64% | 13,882,000 |
| Apr 24, 2026 | 3.20 | 3.24 | 3.08 | 3.11 | 3.11 | -2.20% | 39,976,000 |
| Apr 23, 2026 | 3.06 | 3.46 | 3.03 | 3.18 | 3.18 | 3.58% | 133,129,000 |
| Apr 22, 2026 | 3.10 | 3.11 | 3.04 | 3.07 | 3.07 | -0.97% | 12,078,000 |
| Apr 21, 2026 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | -0.96% | 8,260,100 |
| Apr 20, 2026 | 3.13 | 3.14 | 3.11 | 3.13 | 3.13 | 0.32% | 9,768,000 |
| Apr 17, 2026 | 3.17 | 3.19 | 3.11 | 3.12 | 3.12 | -0.95% | 14,680,000 |
| Apr 16, 2026 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | 0.96% | 10,064,300 |
| Apr 15, 2026 | 3.16 | 3.18 | 3.11 | 3.12 | 3.12 | -1.89% | 13,376,000 |
| Apr 14, 2026 | 3.20 | 3.21 | 3.16 | 3.18 | 3.18 | -1.55% | 19,942,000 |
| Apr 13, 2026 | 3.30 | 3.30 | 3.19 | 3.23 | 3.23 | 1.57% | 29,154,000 |
| Apr 10, 2026 | 3.18 | 3.26 | 3.16 | 3.18 | 3.18 | -0.31% | 23,987,000 |
| Apr 9, 2026 | 3.21 | 3.27 | 3.15 | 3.19 | 3.19 | -0.31% | 32,573,000 |
| Apr 8, 2026 | 3.05 | 3.26 | 3.05 | 3.20 | 3.20 | - | 43,910,000 |
| Apr 2, 2026 | 3.15 | 3.42 | 3.12 | 3.20 | 3.20 | 1.91% | 110,097,000 |
| Apr 1, 2026 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | 0.32% | 21,029,000 |
| Mar 31, 2026 | 3.30 | 3.30 | 3.12 | 3.13 | 3.13 | -5.15% | 38,412,000 |
| Mar 30, 2026 | 3.47 | 3.47 | 3.28 | 3.30 | 3.30 | -2.37% | 29,118,000 |
| Mar 27, 2026 | 3.28 | 3.38 | 3.26 | 3.38 | 3.38 | 3.05% | 30,701,000 |
| Mar 26, 2026 | 3.34 | 3.39 | 3.27 | 3.28 | 3.28 | -1.50% | 38,633,000 |
| Mar 25, 2026 | 3.32 | 3.41 | 3.24 | 3.33 | 3.33 | -1.19% | 45,430,000 |
| Mar 24, 2026 | 3.38 | 3.43 | 3.35 | 3.37 | 3.37 | -2.60% | 47,041,000 |
| Mar 23, 2026 | 3.48 | 3.64 | 3.38 | 3.46 | 3.46 | 1.17% | 97,282,990 |
| Mar 20, 2026 | 3.51 | 3.52 | 3.40 | 3.42 | 3.42 | -5.52% | 57,069,000 |
| Mar 19, 2026 | 3.70 | 3.75 | 3.56 | 3.62 | 3.62 | 5.85% | 154,980,000 |
| Mar 18, 2026 | 3.49 | 3.51 | 3.37 | 3.42 | 3.42 | -2.84% | 45,341,000 |
| Mar 17, 2026 | 3.67 | 3.72 | 3.47 | 3.52 | 3.52 | -4.09% | 95,697,000 |
| Mar 16, 2026 | 3.74 | 3.84 | 3.62 | 3.67 | 3.67 | -2.65% | 61,702,000 |
| Mar 13, 2026 | 3.97 | 3.99 | 3.70 | 3.77 | 3.77 | -3.58% | 105,060,000 |
| Mar 12, 2026 | 4.21 | 4.28 | 3.88 | 3.91 | 3.91 | -2.74% | 221,299,000 |
| Mar 11, 2026 | 3.81 | 4.02 | 3.74 | 4.02 | 4.02 | 5.24% | 147,511,300 |
| Mar 10, 2026 | 3.70 | 4.13 | 3.67 | 3.82 | 3.82 | -6.14% | 173,968,000 |
| Mar 9, 2026 | 4.43 | 5.45 | 3.94 | 4.07 | 4.07 | 5.44% | 590,446,600 |
| Mar 6, 2026 | 4.04 | 4.21 | 3.80 | 3.86 | 3.86 | -3.50% | 245,069,000 |
| Mar 5, 2026 | 3.95 | 4.90 | 3.65 | 4.00 | 4.00 | 2.04% | 848,625,000 |
| Mar 4, 2026 | 5.75 | 6.01 | 3.92 | 3.92 | 3.92 | -21.60% | 874,147,800 |
| Mar 3, 2026 | 3.18 | 6.33 | 3.18 | 5.00 | 5.00 | 61.81% | 1,538,305,000 |
| Mar 2, 2026 | 3.12 | 3.13 | 3.05 | 3.09 | 3.09 | -1.59% | 9,798,000 |
| 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 |