Want to see HK:1617 full AI Analyst Report?
Nanfang Communication Holdings Ltd. (1617) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.53% | 1,312,000 | 0.24 |
| Oct 29, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.77% | 4,412,000 | 0.79 |
| Oct 28, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | +3.52% | 2,476,000 | 0.43 |
| Oct 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | +1.02% | 612,000 | 0.10 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.37% | 2,912,000 | 0.48 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 1,280,000 | 0.20 |
| Oct 22, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -7.89% | 1,864,000 | 0.30 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.88% | 596,000 | 0.09 |
| Oct 20, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | +1.35% | 1,980,000 | 0.31 |
| Oct 19, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | +8.78% | 916,000 | 0.14 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -8.89% | 3,776,000 | 0.55 |
| Oct 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | +0.45% | 3,568,000 | 0.50 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.67% | 4,616,000 | 0.64 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 4,512,000 | 0.61 |
| Oct 09, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +1.96% | 2,728,000 | 0.36 |
| Oct 08, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.93% | 7,428,000 | 0.97 |
| Oct 07, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | +3.70% | 2,932,000 | 0.37 |
| Oct 06, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 600,000 | 0.07 |
| Oct 05, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | +1.85% | 1,324,000 | 0.16 |
| Oct 02, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 2,136,000 | 0.26 |
| Oct 01, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | +0.00% | 1,928,000 | 0.21 |
| Sep 29, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | +1.82% | 1,548,000 | 0.16 |
| Sep 28, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -9.84% | 7,616,000 | 0.79 |
| Sep 25, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 1,044,000 | 0.11 |
| Sep 24, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 5,040,000 | 0.52 |
| Sep 23, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | +16.36% | 12,040,000 | 1.24 |
| Sep 22, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | +5.77% | 15,448,000 | 1.60 |
| Sep 21, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +0.00% | 1,632,000 | 0.17 |
| Sep 18, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +1.96% | 1,448,000 | 0.14 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 604,000 | 0.06 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 1,376,000 | 0.13 |
| Sep 15, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +1.96% | 888,000 | 0.08 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 824,000 | 0.08 |
| Sep 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 3,328,000 | 0.31 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 1,420,000 | 0.13 |
| Sep 09, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | +5.77% | 5,992,000 | 0.54 |
| Sep 08, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 1,692,000 | 0.15 |
| Sep 07, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +3.92% | 2,300,000 | 0.20 |
| Sep 04, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 4,656,000 | 0.39 |
| Sep 03, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,772,000 | 0.14 |
| Sep 02, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 5,164,000 | 0.37 |
| Sep 01, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.79% | 2,876,000 | 0.20 |
| Aug 31, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | +5.66% | 7,096,000 | 0.49 |
| Aug 28, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -7.02% | 4,424,000 | 0.30 |
| Aug 27, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | +1.79% | 5,080,000 | 0.34 |
| Aug 26, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | +0.00% | 3,916,000 | 0.26 |
| Aug 25, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +7.69% | 7,740,000 | 0.50 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 6,616,000 | 0.43 |