China Frontier Technology Group 1661
HKEX · Hong Kong SAR China · Consumer Services
HKD 1.850.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.85 | 0.00% | HKD 1.91 | HKD 2.06 | HKD 1.85 | 167.00K |
| 2026-09-30 | HKD 1.85 | 0.00% | HKD 1.86 | HKD 1.86 | HKD 1.85 | 398.00K |
| 2026-09-29 | HKD 1.85 | +1.93% | HKD 1.85 | HKD 1.85 | HKD 1.85 | 24.20K |
| 2026-09-28 | HKD 1.82 | +0.28% | HKD 1.82 | HKD 1.82 | HKD 1.82 | 0 |
| 2026-09-25 | HKD 1.81 | -3.98% | HKD 1.81 | HKD 1.87 | HKD 1.81 | 90.00K |
| 2026-09-24 | HKD 1.88 | +0.80% | HKD 1.88 | HKD 1.88 | HKD 1.88 | 0 |
| 2026-09-23 | HKD 1.87 | +0.54% | HKD 1.86 | HKD 1.95 | HKD 1.86 | 60.00K |
| 2026-09-22 | HKD 1.86 | +0.54% | HKD 1.86 | HKD 1.86 | HKD 1.86 | 234.00K |
| 2026-09-21 | HKD 1.85 | 0.00% | HKD 1.88 | HKD 1.88 | HKD 1.85 | 66.20K |
| 2026-09-18 | HKD 1.85 | 0.00% | HKD 1.95 | HKD 1.95 | HKD 1.85 | 132.00K |
| 2026-09-17 | HKD 1.85 | +1.09% | HKD 1.96 | HKD 1.96 | HKD 1.84 | 144.00K |
| 2026-09-16 | HKD 1.83 | 0.00% | HKD 1.83 | HKD 1.83 | HKD 1.83 | 0 |
| 2026-09-15 | HKD 1.83 | -3.94% | HKD 1.92 | HKD 1.92 | HKD 1.82 | 30.90K |
| 2026-09-14 | HKD 1.90 | -1.80% | HKD 1.90 | HKD 2.03 | HKD 1.80 | 425.10K |
| 2026-09-11 | HKD 1.94 | -1.52% | HKD 1.99 | HKD 2.06 | HKD 1.92 | 318.00K |
| 2026-09-10 | HKD 1.97 | -1.50% | HKD 1.92 | HKD 2.00 | HKD 1.92 | 120.60K |
| 2026-09-09 | HKD 2.00 | +2.30% | HKD 1.91 | HKD 2.00 | HKD 1.91 | 186.00K |
| 2026-09-08 | HKD 1.96 | -3.22% | HKD 2.02 | HKD 2.02 | HKD 1.92 | 408.40K |
| 2026-09-07 | HKD 2.02 | -1.22% | HKD 2.07 | HKD 2.07 | HKD 2.01 | 132.00K |
| 2026-09-04 | HKD 2.05 | -0.73% | HKD 2.08 | HKD 2.10 | HKD 2.01 | 258.00K |
| 2026-09-03 | HKD 2.06 | -1.90% | HKD 2.10 | HKD 2.18 | HKD 2.06 | 161.80K |
| 2026-09-02 | HKD 2.10 | -10.26% | HKD 2.35 | HKD 2.35 | HKD 2.10 | 348.00K |
| 2026-09-01 | HKD 2.34 | -0.85% | HKD 2.33 | HKD 2.49 | HKD 2.33 | 247.00K |
| 2026-08-31 | HKD 2.36 | +0.21% | HKD 2.30 | HKD 2.44 | HKD 2.28 | 429.00K |
| 2026-08-28 | HKD 2.36 | -4.07% | HKD 2.49 | HKD 2.51 | HKD 2.36 | 522.00K |
| 2026-08-27 | HKD 2.45 | -1.01% | HKD 2.49 | HKD 2.60 | HKD 2.36 | 636.00K |
| 2026-08-26 | HKD 2.48 | +2.27% | HKD 2.43 | HKD 2.68 | HKD 2.41 | 635.20K |
| 2026-08-25 | HKD 2.42 | +0.41% | HKD 2.50 | HKD 2.54 | HKD 2.40 | 959.60K |
| 2026-08-24 | HKD 2.41 | -8.87% | HKD 2.65 | HKD 2.65 | HKD 2.41 | 341.00K |
| 2026-08-21 | HKD 2.65 | +12.77% | HKD 2.40 | HKD 2.83 | HKD 2.40 | 1.80M |
| 2026-08-20 | HKD 2.35 | +11.64% | HKD 2.11 | HKD 2.51 | HKD 2.11 | 1.25M |
| 2026-08-19 | HKD 2.11 | +7.12% | HKD 1.88 | HKD 2.20 | HKD 1.82 | 1.38M |
| 2026-08-18 | HKD 1.97 | +8.26% | HKD 1.78 | HKD 1.98 | HKD 1.75 | 1.72M |
| 2026-08-17 | HKD 1.82 | +9.34% | HKD 1.70 | HKD 2.05 | HKD 1.66 | 2.00M |
| 2026-08-14 | HKD 1.66 | +2.47% | HKD 1.68 | HKD 1.78 | HKD 1.64 | 3.19M |
| 2026-08-13 | HKD 1.62 | +0.93% | HKD 1.61 | HKD 1.73 | HKD 1.61 | 935.90K |
| 2026-08-12 | HKD 1.61 | -2.73% | HKD 1.72 | HKD 1.73 | HKD 1.52 | 2.53M |
| 2026-08-11 | HKD 1.65 | -1.79% | HKD 1.70 | HKD 1.70 | HKD 1.54 | 1.50M |
| 2026-08-10 | HKD 1.68 | +0.30% | HKD 1.68 | HKD 1.73 | HKD 1.67 | 1.30M |
| 2026-08-07 | HKD 1.67 | +0.60% | HKD 1.76 | HKD 1.80 | HKD 1.67 | 1.69M |
| 2026-08-06 | HKD 1.66 | -0.60% | HKD 1.68 | HKD 1.80 | HKD 1.65 | 804.70K |
| 2026-08-05 | HKD 1.67 | -0.30% | HKD 1.71 | HKD 1.85 | HKD 1.66 | 958.80K |
| 2026-08-04 | HKD 1.68 | -2.33% | HKD 1.72 | HKD 1.75 | HKD 1.66 | 138.00K |
| 2026-08-03 | HKD 1.72 | +6.83% | HKD 1.66 | HKD 1.77 | HKD 1.65 | 660.00K |
| 2026-07-31 | HKD 1.61 | +4.55% | HKD 1.63 | HKD 1.90 | HKD 1.61 | 1.95M |
| 2026-07-30 | HKD 1.54 | -4.35% | HKD 1.62 | HKD 1.65 | HKD 1.32 | 3.02M |
| 2026-07-29 | HKD 1.61 | 0.00% | HKD 1.61 | HKD 1.66 | HKD 1.59 | 487.00K |
| 2026-07-28 | HKD 1.61 | +0.62% | HKD 1.61 | HKD 1.65 | HKD 1.60 | 75.00K |
| 2026-07-27 | HKD 1.60 | -0.62% | HKD 1.59 | HKD 1.67 | HKD 1.59 | 174.00K |
| 2026-07-24 | HKD 1.61 | 0.00% | HKD 1.71 | HKD 1.72 | HKD 1.61 | 66.00K |
| 2026-07-23 | HKD 1.61 | -4.17% | HKD 1.66 | HKD 1.69 | HKD 1.53 | 306.00K |
| 2026-07-22 | HKD 1.68 | 0.00% | HKD 1.78 | HKD 1.81 | HKD 1.66 | 269.90K |
| 2026-07-21 | HKD 1.68 | -1.75% | HKD 1.67 | HKD 1.88 | HKD 1.64 | 216.00K |
| 2026-07-20 | HKD 1.71 | -3.93% | HKD 1.99 | HKD 2.00 | HKD 1.66 | 254.40K |
| 2026-07-17 | HKD 1.78 | -5.82% | HKD 1.86 | HKD 1.86 | HKD 1.62 | 360.00K |
| 2026-07-16 | HKD 1.89 | -3.08% | HKD 1.90 | HKD 1.95 | HKD 1.89 | 151.50K |
| 2026-07-15 | HKD 1.95 | -1.52% | HKD 1.96 | HKD 2.09 | HKD 1.91 | 249.00K |
| 2026-07-14 | HKD 1.98 | -1.98% | HKD 2.03 | HKD 2.03 | HKD 1.96 | 468.00K |
| 2026-07-13 | HKD 2.02 | -2.42% | HKD 2.09 | HKD 2.11 | HKD 2.02 | 562.00K |
| 2026-07-10 | HKD 2.07 | +4.55% | HKD 1.98 | HKD 2.25 | HKD 1.97 | 1.21M |
| 2026-07-09 | HKD 1.98 | +34.69% | HKD 1.66 | HKD 2.30 | HKD 1.60 | 2.85M |
| 2026-07-08 | HKD 1.47 | -3.92% | HKD 1.59 | HKD 1.82 | HKD 1.44 | 1.67M |
| 2026-07-07 | HKD 1.53 | -9.47% | HKD 1.62 | HKD 1.71 | HKD 1.24 | 4.70M |
| 2026-07-06 | HKD 1.69 | -24.55% | HKD 2.15 | HKD 2.34 | HKD 1.60 | 2.18M |
| 2026-07-03 | HKD 2.24 | +2.75% | HKD 2.24 | HKD 2.34 | HKD 2.24 | 96.00K |
| 2026-07-02 | HKD 2.18 | -0.91% | HKD 2.20 | HKD 2.50 | HKD 2.18 | 629.70K |
| 2026-06-30 | HKD 2.20 | -0.45% | HKD 2.20 | HKD 2.20 | HKD 2.01 | 96.00K |
| 2026-06-29 | HKD 2.21 | +5.24% | HKD 2.07 | HKD 2.23 | HKD 2.07 | 422.17K |
| 2026-06-26 | HKD 2.10 | +5.00% | HKD 2.00 | HKD 2.20 | HKD 1.99 | 1.15M |
| 2026-06-25 | HKD 2.00 | +55.04% | HKD 1.36 | HKD 2.00 | HKD 1.36 | 1.25M |
| 2026-06-24 | HKD 1.29 | 0.00% | HKD 1.28 | HKD 1.53 | HKD 1.24 | 2.06M |
| 2026-06-23 | HKD 1.29 | -11.03% | HKD 1.46 | HKD 1.49 | HKD 1.28 | 1.07M |
| 2026-06-22 | HKD 1.45 | -5.23% | HKD 1.53 | HKD 1.63 | HKD 1.41 | 1.12M |
| 2026-06-18 | HKD 1.53 | -0.65% | HKD 1.50 | HKD 1.68 | HKD 1.48 | 630.00K |
| 2026-06-17 | HKD 1.54 | -2.53% | HKD 1.56 | HKD 1.68 | HKD 1.50 | 930.00K |
| 2026-06-16 | HKD 1.58 | -7.60% | HKD 1.72 | HKD 1.72 | HKD 1.55 | 954.00K |
| 2026-06-15 | HKD 1.71 | -6.04% | HKD 1.72 | HKD 1.80 | HKD 1.42 | 1.51M |
| 2026-06-12 | HKD 1.82 | -27.20% | HKD 2.69 | HKD 2.69 | HKD 1.56 | 3.10M |
| 2026-06-11 | HKD 2.50 | -3.10% | HKD 2.70 | HKD 2.70 | HKD 2.40 | 180.00K |
| 2026-06-10 | HKD 2.58 | 0.00% | HKD 2.58 | HKD 2.58 | HKD 2.58 | 15.50K |
| 2026-06-09 | HKD 2.58 | -1.15% | HKD 2.57 | HKD 3.00 | HKD 2.41 | 1.04M |
| 2026-06-08 | HKD 2.61 | -5.09% | HKD 2.60 | HKD 2.65 | HKD 2.60 | 34.20K |
| 2026-06-05 | HKD 2.75 | +3.00% | HKD 2.68 | HKD 2.75 | HKD 2.50 | 363.50K |
| 2026-06-04 | HKD 2.67 | +0.75% | HKD 2.65 | HKD 2.80 | HKD 2.65 | 212.00K |
| 2026-06-03 | HKD 2.65 | +2.71% | HKD 2.58 | HKD 2.70 | HKD 2.58 | 204.40K |
| 2026-06-02 | HKD 2.58 | +2.38% | HKD 2.74 | HKD 2.74 | HKD 2.58 | 177.50K |
| 2026-06-01 | HKD 2.52 | -2.33% | HKD 2.58 | HKD 2.58 | HKD 2.43 | 209.10K |
| 2026-05-29 | HKD 2.58 | -1.53% | HKD 2.39 | HKD 2.58 | HKD 2.32 | 344.50K |
| 2026-05-28 | HKD 2.62 | -9.66% | HKD 2.89 | HKD 2.99 | HKD 2.48 | 1.76M |
| 2026-05-27 | HKD 2.90 | +11.54% | HKD 2.76 | HKD 3.01 | HKD 2.76 | 1.04M |