China Frontier Technology Group (HKG:1661)
Hong Kong
· Delayed Price · Currency is HKD 1.180
+0.070 (6.31%)
Mar 10, 2026, 3:09 PM HKT
HKG:1661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | - | 0.90% | 96,000 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.01 | 1.11 | 1.11 | -10.48% | 756,000 |
| Mar 6, 2026 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 78,400 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -4.76% | 306,000 |
| Mar 4, 2026 | 1.09 | 1.26 | 1.09 | 1.26 | 1.26 | -1.56% | 109,000 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 12.28% | 6,000 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.14 | 1.14 | -3.39% | 11,300 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 90,000 |
| Feb 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 18,000 |
| Feb 25, 2026 | 1.28 | 1.30 | 1.21 | 1.25 | 1.25 | -1.57% | 690,000 |
| Feb 24, 2026 | 1.25 | 1.28 | 1.20 | 1.27 | 1.27 | 7.63% | 439,000 |
| Feb 23, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | - | 127,000 |
| Feb 20, 2026 | 1.17 | 1.17 | 1.16 | 1.18 | 1.18 | -2.48% | 42,000 |
| Feb 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 13, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | -2.42% | 18,000 |
| Feb 12, 2026 | 1.23 | 1.24 | 1.14 | 1.24 | 1.24 | -2.36% | 28,000 |
| Feb 11, 2026 | 1.11 | 1.27 | 1.11 | 1.27 | 1.27 | - | 180,000 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 96,000 |
| Feb 9, 2026 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 3.28% | 523,800 |
| Feb 6, 2026 | 1.03 | 1.22 | 1.03 | 1.22 | 1.22 | 18.45% | 407,497 |
| Feb 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 10,000 |
| Feb 4, 2026 | 1.19 | 1.29 | 0.95 | 1.01 | 1.01 | - | 355,100 |
| Feb 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 48,000 |
| Feb 2, 2026 | 0.99 | 1.08 | 0.90 | 1.01 | 1.01 | 3.06% | 253,900 |
| Jan 30, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -3.92% | 96,000 |
| Jan 29, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 5.15% | 71,500 |
| Jan 28, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | 2.11% | 121,000 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 42,000 |
| Jan 26, 2026 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -9.52% | 348,700 |
| Jan 23, 2026 | 1.10 | 1.11 | 1.03 | 1.05 | 1.05 | -3.67% | 459,200 |
| Jan 22, 2026 | 0.81 | 1.34 | 0.81 | 1.09 | 1.09 | 36.25% | 2,267,600 |
| Jan 21, 2026 | 0.80 | 0.86 | 0.80 | 0.80 | 0.80 | -2.44% | 282,000 |
| Jan 20, 2026 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | -3.53% | 108,000 |
| Jan 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 11,000 |
| Jan 16, 2026 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 7.69% | 60,000 |
| Jan 15, 2026 | 0.78 | 0.80 | 0.70 | 0.78 | 0.78 | -2.50% | 36,000 |
| Jan 14, 2026 | 0.87 | 0.88 | 0.80 | 0.80 | 0.80 | -9.09% | 582,000 |
| Jan 13, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | 42,000 |
| Jan 12, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -3.30% | 89,100 |
| Jan 9, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 36,000 |
| Jan 8, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.49% | 12,000 |
| Jan 7, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 3.61% | 36,000 |
| Jan 6, 2026 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -2.35% | 107,200 |
| Jan 5, 2026 | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | -1.16% | 162,000 |
| Jan 2, 2026 | 0.90 | 0.90 | 0.87 | 0.86 | 0.86 | 6.17% | 42,000 |
| Dec 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Dec 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 12,300 |
| Dec 29, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -5.88% | 60,000 |
| Dec 24, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 6.25% | 17,084 |
| Dec 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 12,000 |
| Dec 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.98% | 24,334 |
| Dec 19, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -3.37% | 184,000 |
| Dec 18, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 312,000 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.84 | 0.91 | 0.91 | 15.19% | 231,000 |
| Dec 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.95% | - |
| Dec 15, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 1.33% | 101,000 |
| Dec 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 79,000 |
| Dec 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | - |
| Dec 10, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 96,800 |
| Dec 9, 2025 | 0.70 | 0.70 | 0.70 | 0.71 | 0.71 | 1.43% | 27,500 |
| Dec 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 108,000 |
| Dec 5, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | -6.67% | 43,900 |
| Dec 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 36,000 |
| Dec 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 19,100 |
| Dec 2, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 58,700 |
| Dec 1, 2025 | 0.61 | 0.73 | 0.61 | 0.73 | 0.73 | 21.67% | 72,000 |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | - |
| Nov 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 50,000 |
| Nov 24, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 205,800 |
| Nov 21, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 32,800 |
| Nov 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.25% | 27,900 |
| Nov 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 12,500 |
| Nov 17, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 49,800 |
| Nov 14, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.84% | 126,500 |
| Nov 13, 2025 | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -11.43% | 98,000 |
| Nov 12, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -11.39% | 420,000 |
| Nov 11, 2025 | 0.71 | 0.79 | 0.71 | 0.79 | 0.79 | 11.27% | 30,000 |
| Nov 10, 2025 | 0.80 | 0.80 | 0.71 | 0.71 | 0.71 | -10.13% | 63,200 |
| Nov 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 12,000 |
| Nov 6, 2025 | 0.75 | 0.80 | 0.70 | 0.80 | 0.80 | -3.61% | 114,000 |
| Nov 5, 2025 | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | 5.06% | 14,000 |
| Nov 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Nov 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.95% | 18,000 |
| Oct 31, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.00% | 21,800 |
| Oct 30, 2025 | 0.75 | 0.82 | 0.72 | 0.80 | 0.80 | -3.61% | 332,200 |
| Oct 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 200 |
| Oct 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 23, 2025 | 0.74 | 0.84 | 0.74 | 0.84 | 0.84 | 13.51% | 18,000 |
| Oct 22, 2025 | 0.80 | 0.80 | 0.59 | 0.74 | 0.74 | -3.90% | 20,000 |
| Oct 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.53% | 18,000 |
| Oct 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | - |
| Oct 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 4,000 |
| Oct 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90% | - |
| Oct 13, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -3.75% | 31,600 |