Hope Life International Holdings Limited (HKG:1683)
Hong Kong
· Delayed Price · Currency is HKD 0.211
-0.003 (-1.40%)
Apr 29, 2026, 6:07 PM HKT
HKG:1683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | - | 1.40% | 192,000 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -5.73% | 2,720,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.13% | 16,000 |
| Apr 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 896,000 |
| Apr 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.57% | 160,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -7.82% | 3,648,000 |
| Apr 21, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 10.45% | 15,664,000 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 2,192,000 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 640,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.22% | 1,686,000 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.85% | 1,392,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -4.08% | 8,656,000 |
| Apr 13, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 5,632,000 |
| Apr 10, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 2,656,000 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,912,000 |
| Apr 8, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 4,928,000 |
| Apr 2, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 3,536,000 |
| Apr 1, 2026 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 1.85% | 5,376,000 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -8.47% | 5,136,000 |
| Mar 30, 2026 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | -1.67% | 5,072,000 |
| Mar 27, 2026 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 13.21% | 19,088,000 |
| Mar 26, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 3,646,000 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,256,000 |
| Mar 24, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -1.96% | 7,396,000 |
| Mar 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,752,000 |
| Mar 20, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 2,224,000 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 1,986,000 |
| Mar 18, 2026 | 0.28 | 0.30 | 0.24 | 0.25 | 0.25 | -9.26% | 6,232,000 |
| Mar 17, 2026 | 0.27 | 0.32 | 0.27 | 0.27 | 0.27 | - | 9,216,000 |
| Mar 16, 2026 | 0.23 | 0.29 | 0.23 | 0.27 | 0.27 | 3.85% | 6,320,000 |
| Mar 13, 2026 | 0.22 | 0.28 | 0.21 | 0.26 | 0.26 | 22.64% | 2,160,000 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 222,000 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.96% | 2,336,000 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 848,000 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.46% | 112,000 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.84% | 144,000 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 2.93% | 336,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.59% | 16,000 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -2.97% | 2,528,000 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,328,000 |
| Feb 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.94% | 1,136,000 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.00% | 1,360,000 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.48% | 832,000 |
| Feb 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.40% | 5,920,000 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 194,000 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 160,000 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.46% | 32,000 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 592,000 |
| Feb 12, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -5.12% | 2,144,000 |
| Feb 11, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -7.33% | 864,000 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 0.43% | 1,264,000 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.75% | 1,072,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 784,000 |
| Feb 5, 2026 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -5.88% | 13,216,000 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.93% | 1,968,000 |
| Feb 3, 2026 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -1.75% | 4,864,000 |
| Feb 2, 2026 | 0.28 | 0.31 | 0.24 | 0.29 | 0.29 | 3.64% | 4,976,000 |
| Jan 30, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 3,536,000 |
| Jan 29, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -6.78% | 10,080,000 |
| Jan 28, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 708,000 |
| Jan 27, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 1,680,000 |
| Jan 26, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -6.25% | 1,568,000 |
| Jan 23, 2026 | 0.27 | 0.32 | 0.24 | 0.32 | 0.32 | 12.28% | 4,210,000 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | - | 1,184,000 |
| Jan 21, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -8.06% | 1,600,000 |
| Jan 20, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -4.62% | 4,448,000 |
| Jan 19, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 1,952,000 |
| Jan 16, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 460,000 |
| Jan 15, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | - | 2,404,000 |
| Jan 14, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -2.94% | 10,932,000 |
| Jan 13, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | - | 1,122,000 |
| Jan 12, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 4,294,000 |
| Jan 9, 2026 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -1.41% | 832,000 |
| Jan 8, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 944,000 |
| Jan 7, 2026 | 0.29 | 0.35 | 0.27 | 0.35 | 0.35 | 16.67% | 2,896,000 |
| Jan 6, 2026 | 0.37 | 0.38 | 0.30 | 0.30 | 0.30 | -17.81% | 5,056,000 |
| Jan 5, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | -2.67% | 208,000 |
| Jan 2, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 240,000 |
| Dec 31, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 1.35% | 80,000 |
| Dec 30, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -2.63% | 976,000 |
| Dec 29, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 608,000 |
| Dec 24, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 704,000 |
| Dec 23, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 672,000 |
| Dec 22, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 822,000 |
| Dec 19, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 848,000 |
| Dec 18, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 1,424,000 |
| Dec 17, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.18% | 592,000 |
| Dec 16, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | - | 1,096,000 |
| Dec 15, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 1,136,000 |
| Dec 12, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 2,688,000 |
| Dec 11, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 1,376,000 |
| Dec 10, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -5.62% | 1,680,000 |
| Dec 9, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 784,000 |
| Dec 8, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,756,000 |
| Dec 5, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.22% | 1,488,000 |
| Dec 4, 2025 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | - | 1,216,000 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -2.17% | 996,000 |
| Dec 2, 2025 | 0.45 | 0.46 | 0.42 | 0.46 | 0.46 | 3.37% | 2,176,000 |
| Dec 1, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -1.11% | 1,984,000 |
| Nov 28, 2025 | 0.45 | 0.46 | 0.42 | 0.45 | 0.45 | 1.12% | 3,840,000 |