China Frontier Technology Group (HKG:1661)
Hong Kong
· Delayed Price · Currency is HKD 2.780
-0.020 (-0.71%)
Apr 29, 2026, 4:08 PM HKT
HKG:1661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.71% | 270,000 |
| Apr 28, 2026 | 2.88 | 2.89 | 2.79 | 2.80 | 2.80 | -3.11% | 144,095 |
| Apr 27, 2026 | 3.00 | 3.00 | 2.85 | 2.89 | 2.89 | -3.67% | 282,200 |
| Apr 24, 2026 | 2.74 | 3.00 | 2.65 | 3.00 | 3.00 | 11.94% | 1,479,600 |
| Apr 23, 2026 | 2.50 | 2.75 | 2.50 | 2.68 | 2.68 | 7.20% | 531,900 |
| Apr 22, 2026 | 2.58 | 2.64 | 2.45 | 2.50 | 2.50 | -4.21% | 344,300 |
| Apr 21, 2026 | 2.71 | 2.72 | 2.58 | 2.61 | 2.61 | 4.40% | 280,800 |
| Apr 20, 2026 | 2.60 | 2.68 | 2.46 | 2.50 | 2.50 | -6.37% | 352,800 |
| Apr 17, 2026 | 2.60 | 2.70 | 2.52 | 2.67 | 2.67 | 9.88% | 470,400 |
| Apr 16, 2026 | 2.71 | 2.72 | 2.39 | 2.43 | 2.43 | -10.66% | 900,600 |
| Apr 15, 2026 | 3.34 | 3.73 | 2.40 | 2.72 | 2.72 | -16.05% | 4,349,300 |
| Apr 14, 2026 | 3.28 | 3.45 | 3.18 | 3.24 | 3.24 | 2.21% | 2,585,600 |
| Apr 13, 2026 | 3.23 | 3.45 | 2.53 | 3.17 | 3.17 | -2.16% | 6,431,300 |
| Apr 10, 2026 | 1.65 | 3.36 | 1.65 | 3.24 | 3.24 | 89.47% | 8,523,733 |
| Apr 9, 2026 | 1.28 | 1.80 | 1.28 | 1.71 | 1.71 | 34.65% | 1,573,300 |
| Apr 8, 2026 | 1.19 | 1.52 | 1.19 | 1.27 | 1.27 | 7.63% | 1,113,100 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 85,000 |
| Apr 1, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 78,000 |
| Mar 31, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 38,000 |
| Mar 30, 2026 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | -2.50% | 251,000 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 36,000 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 18,000 |
| Mar 25, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | - | 55,400 |
| Mar 24, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 174,000 |
| Mar 23, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -2.52% | 366,000 |
| Mar 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,400 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 100 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 326,000 |
| Mar 17, 2026 | 1.11 | 1.20 | 1.06 | 1.19 | 1.19 | -4.03% | 237,400 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 3,000 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 198,000 |
| Mar 12, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 48,700 |
| Mar 11, 2026 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | 0.85% | 364,300 |
| Mar 10, 2026 | 1.11 | 1.20 | 1.07 | 1.18 | 1.18 | 6.31% | 444,200 |
| 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 | - | - |