Nanjing Panda Electronics Company Limited (HKG:0553)
Hong Kong · Delayed Price · Currency is HKD 4.950
-0.090 (-1.79%)
Apr 2, 2026, 4:08 PM HKT
HKG:0553 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.25 | 5.25 | 4.94 | 4.95 | 4.95 | -1.79% | 15,713,000 |
| Apr 1, 2026 | 4.98 | 5.08 | 4.93 | 5.04 | 5.04 | 3.49% | 7,260,000 |
| Mar 31, 2026 | 5.04 | 5.09 | 4.85 | 4.87 | 4.87 | -3.37% | 6,498,000 |
| Mar 30, 2026 | 4.92 | 5.06 | 4.85 | 5.04 | 5.04 | 1.00% | 6,288,000 |
| Mar 27, 2026 | 4.90 | 5.08 | 4.90 | 4.99 | 4.99 | 0.40% | 5,190,000 |
| Mar 26, 2026 | 5.16 | 5.20 | 4.94 | 4.97 | 4.97 | -3.50% | 6,962,000 |
| Mar 25, 2026 | 5.18 | 5.28 | 5.09 | 5.15 | 5.15 | 0.78% | 11,258,000 |
| Mar 24, 2026 | 5.08 | 5.25 | 4.99 | 5.11 | 5.11 | 3.44% | 19,216,000 |
| Mar 23, 2026 | 5.09 | 5.12 | 4.90 | 4.94 | 4.94 | -3.89% | 10,236,000 |
| Mar 20, 2026 | 5.34 | 5.48 | 5.12 | 5.14 | 5.14 | -3.02% | 14,162,000 |
| Mar 19, 2026 | 5.59 | 5.59 | 5.30 | 5.30 | 5.30 | -4.68% | 13,878,000 |
| Mar 18, 2026 | 5.52 | 5.65 | 5.46 | 5.56 | 5.56 | 0.91% | 15,726,000 |
| Mar 17, 2026 | 5.57 | 5.88 | 5.46 | 5.51 | 5.51 | -1.78% | 31,722,000 |
| Mar 16, 2026 | 5.85 | 6.14 | 5.56 | 5.61 | 5.61 | -1.75% | 57,280,060 |
| Mar 13, 2026 | 5.70 | 6.25 | 5.38 | 5.71 | 5.71 | 1.96% | 95,863,560 |
| Mar 12, 2026 | 5.61 | 5.78 | 5.43 | 5.60 | 5.60 | - | 28,256,000 |
| Mar 11, 2026 | 5.69 | 6.19 | 5.55 | 5.60 | 5.60 | 1.45% | 101,617,200 |
| Mar 10, 2026 | 5.51 | 5.52 | 5.30 | 5.52 | 5.52 | 2.60% | 22,426,000 |
| Mar 9, 2026 | 5.03 | 5.49 | 4.91 | 5.38 | 5.38 | 2.48% | 35,732,000 |
| Mar 6, 2026 | 5.44 | 5.90 | 5.25 | 5.25 | 5.25 | -2.60% | 79,494,500 |
| Mar 5, 2026 | 5.00 | 6.28 | 4.88 | 5.39 | 5.39 | 10.68% | 218,670,100 |
| Mar 4, 2026 | 4.62 | 4.96 | 4.61 | 4.87 | 4.87 | 3.84% | 15,456,000 |
| Mar 3, 2026 | 5.09 | 5.09 | 4.59 | 4.69 | 4.69 | -5.82% | 12,608,000 |
| Mar 2, 2026 | 5.26 | 5.33 | 4.86 | 4.98 | 4.98 | -7.09% | 10,668,000 |
| Feb 27, 2026 | 5.21 | 5.42 | 5.16 | 5.36 | 5.36 | 3.47% | 8,468,000 |
| Feb 26, 2026 | 5.37 | 5.37 | 5.18 | 5.18 | 5.18 | -3.54% | 3,748,000 |
| Feb 25, 2026 | 5.30 | 5.40 | 5.31 | 5.37 | 5.37 | 1.70% | 4,218,000 |
| Feb 24, 2026 | 5.31 | 5.34 | 5.17 | 5.28 | 5.28 | -1.86% | 3,458,000 |
| Feb 23, 2026 | 5.17 | 5.39 | 5.17 | 5.38 | 5.38 | 3.46% | 918,000 |
| Feb 20, 2026 | 5.21 | 5.24 | 5.09 | 5.20 | 5.20 | -0.19% | 932,000 |
| Feb 16, 2026 | 5.45 | 5.45 | 5.10 | 5.21 | 5.21 | -2.62% | 644,000 |
| Feb 13, 2026 | 5.25 | 5.36 | 5.20 | 5.35 | 5.35 | 1.90% | 6,962,000 |
| Feb 12, 2026 | 5.30 | 5.30 | 5.22 | 5.25 | 5.25 | - | 2,590,000 |
| Feb 11, 2026 | 5.35 | 5.43 | 5.23 | 5.25 | 5.25 | -1.50% | 3,620,000 |
| Feb 10, 2026 | 5.45 | 5.45 | 5.30 | 5.33 | 5.33 | -1.30% | 4,754,000 |
| Feb 9, 2026 | 5.29 | 5.49 | 5.25 | 5.40 | 5.40 | 4.25% | 13,802,000 |
| Feb 6, 2026 | 5.24 | 5.32 | 5.16 | 5.18 | 5.18 | -2.81% | 4,526,000 |
| Feb 5, 2026 | 5.34 | 5.46 | 5.19 | 5.33 | 5.33 | 1.52% | 13,788,000 |
| Feb 4, 2026 | 5.27 | 5.39 | 5.10 | 5.25 | 5.25 | 1.16% | 12,264,000 |
| Feb 3, 2026 | 5.16 | 5.26 | 5.11 | 5.19 | 5.19 | 1.96% | 6,764,000 |
| Feb 2, 2026 | 5.01 | 5.30 | 5.01 | 5.09 | 5.09 | -0.39% | 8,462,000 |
| Jan 30, 2026 | 5.24 | 5.24 | 5.08 | 5.11 | 5.11 | -3.04% | 6,903,360 |
| Jan 29, 2026 | 5.25 | 5.43 | 5.18 | 5.27 | 5.27 | -0.38% | 12,706,780 |
| Jan 28, 2026 | 5.45 | 5.45 | 5.25 | 5.29 | 5.29 | -1.12% | 8,207,000 |
| Jan 27, 2026 | 5.31 | 5.37 | 5.16 | 5.35 | 5.35 | 0.19% | 10,078,000 |
| Jan 26, 2026 | 5.62 | 5.69 | 5.31 | 5.34 | 5.34 | -6.15% | 15,718,000 |
| Jan 23, 2026 | 5.84 | 5.94 | 5.65 | 5.69 | 5.69 | 1.79% | 42,116,000 |
| Jan 22, 2026 | 5.52 | 5.68 | 5.48 | 5.59 | 5.59 | 2.95% | 19,293,000 |
| Jan 21, 2026 | 5.30 | 5.50 | 5.30 | 5.43 | 5.43 | 1.69% | 10,092,000 |
| Jan 20, 2026 | 5.41 | 5.49 | 5.24 | 5.34 | 5.34 | -1.84% | 8,206,000 |