Hang Pin Living Technology Company Limited 1682
HKEX · Hong Kong SAR China · Process Industries
HKD 0.13600.00 (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 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 24.00K |
| 2026-09-30 | HKD 0.14 | -0.73% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 136.00K |
| 2026-09-29 | HKD 0.14 | +3.79% | HKD 0.15 | HKD 0.15 | HKD 0.13 | 1.01M |
| 2026-09-28 | HKD 0.13 | -2.22% | HKD 0.15 | HKD 0.15 | HKD 0.13 | 412.00K |
| 2026-09-25 | HKD 0.14 | -2.88% | HKD 0.15 | HKD 0.14 | HKD 0.13 | 120.00K |
| 2026-09-24 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 108.00K |
| 2026-09-23 | HKD 0.14 | -0.71% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 472.00K |
| 2026-09-22 | HKD 0.14 | -6.04% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 2.20M |
| 2026-09-21 | HKD 0.15 | +0.68% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 84.00K |
| 2026-09-18 | HKD 0.15 | +7.25% | HKD 0.15 | HKD 0.15 | HKD 0.13 | 1.79M |
| 2026-09-17 | HKD 0.14 | -10.39% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 1.24M |
| 2026-09-16 | HKD 0.15 | -0.65% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 328.00K |
| 2026-09-15 | HKD 0.16 | +2.65% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 900.00K |
| 2026-09-14 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 60.00K |
| 2026-09-11 | HKD 0.15 | +1.34% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 316.00K |
| 2026-09-10 | HKD 0.15 | +0.68% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 692.00K |
| 2026-09-09 | HKD 0.15 | -8.64% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 2.36M |
| 2026-09-08 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-07 | HKD 0.16 | +3.18% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 208.00K |
| 2026-09-04 | HKD 0.16 | +0.64% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 432.00K |
| 2026-09-03 | HKD 0.16 | -4.88% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 964.00K |
| 2026-09-02 | HKD 0.16 | -2.96% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 224.00K |
| 2026-09-01 | HKD 0.17 | +1.81% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 1.48M |
| 2026-08-31 | HKD 0.17 | +6.41% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 752.00K |
| 2026-08-28 | HKD 0.16 | -6.02% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 2.92M |
| 2026-08-27 | HKD 0.17 | +5.73% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 444.00K |
| 2026-08-26 | HKD 0.16 | -2.48% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 2.70M |
| 2026-08-25 | HKD 0.16 | +0.63% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 68.00K |
| 2026-08-24 | HKD 0.16 | -3.61% | HKD 0.17 | HKD 0.18 | HKD 0.16 | 1.32M |
| 2026-08-21 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 132.00K |
| 2026-08-20 | HKD 0.17 | -1.19% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 364.00K |
| 2026-08-19 | HKD 0.17 | -4.55% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 232.00K |
| 2026-08-18 | HKD 0.18 | +1.73% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 36.00K |
| 2026-08-17 | HKD 0.17 | -2.26% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 64.00K |
| 2026-08-14 | HKD 0.18 | -0.56% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 656.00K |
| 2026-08-13 | HKD 0.18 | +8.54% | HKD 0.16 | HKD 0.18 | HKD 0.16 | 1.53M |
| 2026-08-12 | HKD 0.16 | -3.53% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 702.00K |
| 2026-08-11 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 476.00K |
| 2026-08-10 | HKD 0.17 | +1.80% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 488.00K |
| 2026-08-07 | HKD 0.17 | +1.21% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 1.33M |
| 2026-08-06 | HKD 0.17 | -3.51% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 1.44M |
| 2026-08-05 | HKD 0.17 | +3.01% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 2.71M |
| 2026-08-04 | HKD 0.17 | -1.78% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 5.47M |
| 2026-08-03 | HKD 0.17 | +4.97% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 6.44M |
| 2026-07-31 | HKD 0.16 | +15.00% | HKD 0.14 | HKD 0.16 | HKD 0.13 | 4.32M |
| 2026-07-30 | HKD 0.14 | +6.87% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 3.37M |
| 2026-07-29 | HKD 0.13 | -18.12% | HKD 0.16 | HKD 0.16 | HKD 0.13 | 16.41M |
| 2026-07-28 | HKD 0.16 | -6.98% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 1.24M |
| 2026-07-27 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 368.00K |
| 2026-07-24 | HKD 0.17 | -3.37% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 3.09M |
| 2026-07-23 | HKD 0.18 | +2.30% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 252.00K |
| 2026-07-22 | HKD 0.17 | -0.57% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 6.85M |
| 2026-07-21 | HKD 0.17 | -9.33% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 2.34M |
| 2026-07-20 | HKD 0.19 | -0.52% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 316.00K |
| 2026-07-17 | HKD 0.19 | -2.02% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 728.00K |
| 2026-07-16 | HKD 0.20 | -1.98% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 436.00K |
| 2026-07-15 | HKD 0.20 | +2.02% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 528.00K |
| 2026-07-14 | HKD 0.20 | +6.45% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 856.00K |
| 2026-07-13 | HKD 0.19 | -2.11% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 556.00K |
| 2026-07-10 | HKD 0.19 | -0.52% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 720.00K |
| 2026-07-09 | HKD 0.19 | -5.45% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 2.47M |
| 2026-07-08 | HKD 0.20 | +1.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 1.11M |
| 2026-07-07 | HKD 0.20 | -3.85% | HKD 0.22 | HKD 0.23 | HKD 0.20 | 2.44M |
| 2026-07-06 | HKD 0.21 | -1.89% | HKD 0.21 | HKD 0.24 | HKD 0.21 | 1.58M |
| 2026-07-03 | HKD 0.21 | -3.20% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 888.00K |
| 2026-07-02 | HKD 0.22 | -0.45% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 1.90M |
| 2026-06-30 | HKD 0.22 | -6.38% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 5.92M |
| 2026-06-29 | HKD 0.23 | +23.04% | HKD 0.19 | HKD 0.26 | HKD 0.19 | 8.11M |
| 2026-06-26 | HKD 0.19 | +3.24% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 3.19M |
| 2026-06-25 | HKD 0.19 | -8.42% | HKD 0.17 | HKD 0.20 | HKD 0.16 | 11.36M |
| 2026-06-24 | HKD 0.20 | -11.40% | HKD 0.23 | HKD 0.23 | HKD 0.20 | 2.58M |
| 2026-06-23 | HKD 0.23 | -0.87% | HKD 0.22 | HKD 0.23 | HKD 0.20 | 2.52M |
| 2026-06-22 | HKD 0.23 | -1.71% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 1.04M |
| 2026-06-18 | HKD 0.23 | -6.02% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 2.12M |
| 2026-06-17 | HKD 0.25 | +2.05% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 1.38M |
| 2026-06-16 | HKD 0.24 | -4.31% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 844.00K |
| 2026-06-15 | HKD 0.25 | -1.92% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 588.00K |
| 2026-06-12 | HKD 0.26 | +4.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 820.00K |
| 2026-06-11 | HKD 0.25 | +4.17% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 3.76M |
| 2026-06-10 | HKD 0.24 | +3.45% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 828.00K |
| 2026-06-09 | HKD 0.23 | +3.57% | HKD 0.21 | HKD 0.23 | HKD 0.20 | 2.32M |
| 2026-06-08 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 1.19M |
| 2026-06-05 | HKD 0.22 | -9.68% | HKD 0.25 | HKD 0.25 | HKD 0.20 | 6.42M |
| 2026-06-04 | HKD 0.25 | -6.42% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 2.68M |
| 2026-06-03 | HKD 0.26 | -3.64% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 2.00M |
| 2026-06-02 | HKD 0.28 | +3.77% | HKD 0.27 | HKD 0.29 | HKD 0.25 | 1.74M |
| 2026-06-01 | HKD 0.26 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 2.17M |
| 2026-05-29 | HKD 0.26 | -5.36% | HKD 0.28 | HKD 0.29 | HKD 0.25 | 4.81M |
| 2026-05-28 | HKD 0.28 | +5.66% | HKD 0.27 | HKD 0.30 | HKD 0.26 | 3.71M |
| 2026-05-27 | HKD 0.26 | +6.43% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 7.82M |