Skip to main content
Hang Pin Living Technology Company Limited (HKG:1682)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.222
+0.035 (18.72%)
Apr 29, 2026, 3:59 PM HKT

HKG:1682 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.270.190.220.2218.72%11,492,000
Apr 28, 20260.170.190.160.190.1910.00%2,160,000
Apr 27, 20260.160.170.160.170.174.94%1,668,000
Apr 24, 20260.160.160.160.160.162.53%1,504,000
Apr 23, 20260.160.160.150.160.16-2.47%976,000
Apr 22, 20260.170.170.160.160.161.25%1,708,000
Apr 21, 20260.150.170.150.160.168.11%2,392,000
Apr 20, 20260.140.180.140.150.158.03%17,060,000
Apr 17, 20260.140.150.140.140.14-1,272,000
Apr 16, 20260.140.140.140.140.14-2.14%1,144,000
Apr 15, 20260.140.150.130.140.144.48%3,128,000
Apr 14, 20260.130.150.130.130.136.35%2,328,000
Apr 13, 20260.120.130.120.130.130.80%1,112,000
Apr 10, 20260.130.130.120.130.13-400,000
Apr 9, 20260.120.130.120.130.13-1.57%408,000
Apr 8, 20260.120.130.120.130.136.72%1,380,000
Apr 2, 20260.120.120.120.120.12-2.46%940,000
Apr 1, 20260.130.130.120.120.12-8.96%1,520,000
Mar 31, 20260.140.140.130.130.13-0.74%172,000
Mar 30, 20260.140.140.130.140.14-2.17%1,016,000
Mar 27, 20260.140.140.140.140.141.47%92,000
Mar 26, 20260.140.140.130.140.14-0.73%1,715,000
Mar 25, 20260.140.150.130.140.143.01%1,212,000
Mar 24, 20260.130.130.130.130.132.31%320,000
Mar 23, 20260.140.140.130.130.13-5.80%1,572,000
Mar 20, 20260.140.140.140.140.14-2.13%508,000
Mar 19, 20260.150.150.140.140.14-2.08%364,000
Mar 18, 20260.140.140.140.140.143.60%72,000
Mar 17, 20260.150.150.140.140.14-5.44%2,100,000
Mar 16, 20260.150.150.140.150.152.08%1,188,000
Mar 13, 20260.150.150.140.140.14-4.00%1,384,000
Mar 12, 20260.140.160.140.150.151.35%576,000
Mar 11, 20260.150.150.130.150.15-3.27%1,432,000
Mar 10, 20260.130.190.130.150.1529.66%20,356,000
Mar 9, 20260.120.140.120.120.12-2,632,000
Mar 6, 20260.120.120.120.120.12-204,000
Mar 5, 20260.120.120.120.120.120.85%420,000
Mar 4, 20260.120.120.120.120.12-164,000
Mar 3, 20260.120.120.120.120.12-232,000
Mar 2, 20260.120.120.120.120.12-1.68%204,000
Feb 27, 20260.120.120.120.120.122.59%1,032,000
Feb 26, 20260.130.130.120.120.12-5.69%5,548,000
Feb 25, 20260.120.140.120.120.120.82%18,248,000
Feb 24, 20260.130.140.120.120.12-3.17%5,784,000
Feb 23, 20260.150.160.130.130.13-8.70%2,372,000
Feb 20, 20260.150.150.140.140.14-12.66%456,000
Feb 16, 20260.160.160.150.160.16-100,000
Feb 13, 20260.160.160.160.160.161.94%32,000
Feb 12, 20260.160.160.160.160.16-2.52%16,000
Feb 11, 20260.170.170.160.160.16-6.47%104,000
Feb 10, 20260.170.170.170.170.17-48,000
Feb 9, 20260.170.170.170.170.17-1.16%12,000
Feb 6, 20260.170.170.170.170.17--
Feb 5, 20260.170.170.170.170.171.18%180,000
Feb 4, 20260.170.170.170.170.17--
Feb 3, 20260.180.180.170.170.17-5.03%8,000
Feb 2, 20260.180.180.180.180.18-0.56%71,545
Jan 30, 20260.180.180.180.180.18-4,000
Jan 29, 20260.180.180.180.180.18-1.10%52,000
Jan 28, 20260.180.180.180.180.18--
Jan 27, 20260.180.180.180.180.18--
Jan 26, 20260.180.180.180.180.184.00%8,000
Jan 23, 20260.180.180.180.180.18--
Jan 22, 20260.180.180.180.180.18-4.89%76,000
Jan 21, 20260.180.180.180.180.18--
Jan 20, 20260.180.180.180.180.180.55%28,000
Jan 19, 20260.180.180.180.180.180.55%20,000
Jan 16, 20260.180.180.180.180.18--
Jan 15, 20260.180.180.180.180.18--
Jan 14, 20260.180.180.180.180.181.11%180,000
Jan 13, 20260.180.180.180.180.18-128,000
Jan 12, 20260.180.180.180.180.18-7,651
Jan 9, 20260.180.180.180.180.18--
Jan 8, 20260.180.180.180.180.18-44,000
Jan 7, 20260.190.190.180.180.18-2.70%200,000
Jan 6, 20260.190.190.190.190.19-8,000
Jan 5, 20260.190.190.190.190.19-2.63%32,006
Jan 2, 20260.190.190.190.190.19-24,000
Dec 31, 20250.190.190.190.190.19--
Dec 30, 20250.190.190.190.190.19--
Dec 29, 20250.190.190.190.190.19-4,000
Dec 24, 20250.190.190.190.190.19--
Dec 23, 20250.190.190.190.190.19-2.06%36,000
Dec 22, 20250.190.190.190.190.19--
Dec 19, 20250.200.200.190.190.19-1.02%16,000
Dec 18, 20250.200.200.200.200.20--
Dec 17, 20250.200.200.200.200.20-8,000
Dec 16, 20250.200.200.200.200.20-2.00%84,000
Dec 15, 20250.220.220.200.200.20-0.99%8,000
Dec 12, 20250.200.200.200.200.20-20,000
Dec 11, 20250.200.200.200.200.20--
Dec 10, 20250.200.200.200.200.20--
Dec 9, 20250.210.210.210.200.20-20,000
Dec 8, 20250.200.200.200.200.20--
Dec 5, 20250.200.200.200.200.20-0.49%-
Dec 4, 20250.200.200.200.200.20-0.49%4,000
Dec 3, 20250.200.200.200.200.20--
Dec 2, 20250.200.200.200.200.20-0.49%-
Dec 1, 20250.210.210.210.210.21--
Nov 28, 20250.210.210.210.210.21--