Nanjing Panda Electronics Company Limited (HKG:0553)
Hong Kong · Delayed Price · Currency is HKD 5.35
+0.10 (1.90%)
At close: Feb 13, 2026
HKG:0553 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 5.35 | 5.54 | 5.35 | 5.44 | 5.44 | 0.55% | 11,492,000 |
| Jan 16, 2026 | 5.40 | 5.52 | 5.29 | 5.41 | 5.41 | 0.93% | 13,416,000 |
| Jan 15, 2026 | 5.54 | 5.54 | 5.25 | 5.36 | 5.36 | -3.25% | 22,654,000 |
| Jan 14, 2026 | 5.53 | 5.83 | 5.42 | 5.54 | 5.54 | -0.36% | 43,994,000 |
| Jan 13, 2026 | 6.12 | 6.12 | 5.51 | 5.56 | 5.56 | -7.79% | 45,962,550 |
| Jan 12, 2026 | 5.86 | 6.32 | 5.86 | 6.03 | 6.03 | 3.43% | 88,007,910 |
| Jan 9, 2026 | 6.25 | 6.64 | 5.83 | 5.83 | 5.83 | -9.19% | 94,118,860 |
| Jan 8, 2026 | 6.50 | 6.86 | 6.10 | 6.42 | 6.42 | 0.63% | 116,804,300 |
| Jan 7, 2026 | 6.77 | 7.10 | 6.35 | 6.38 | 6.38 | -5.34% | 97,024,900 |
| Jan 6, 2026 | 6.93 | 7.16 | 6.08 | 6.74 | 6.74 | -0.15% | 176,308,426 |
| Jan 5, 2026 | 5.00 | 7.22 | 5.00 | 6.75 | 6.75 | 39.75% | 243,425,900 |
| Jan 2, 2026 | 4.60 | 4.83 | 4.60 | 4.83 | 4.83 | 6.39% | 1,498,000 |
| Dec 31, 2025 | 4.55 | 4.56 | 4.47 | 4.54 | 4.54 | 0.89% | 2,120,000 |
| Dec 30, 2025 | 4.56 | 4.59 | 4.44 | 4.50 | 4.50 | -1.10% | 3,552,000 |
| Dec 29, 2025 | 4.64 | 4.77 | 4.54 | 4.55 | 4.55 | 4.84% | 14,152,000 |
| Dec 24, 2025 | 4.29 | 4.38 | 4.29 | 4.34 | 4.34 | 0.23% | 1,001,561 |
| Dec 23, 2025 | 4.48 | 4.48 | 4.32 | 4.33 | 4.33 | -1.81% | 1,636,000 |
| Dec 22, 2025 | 4.40 | 4.48 | 4.38 | 4.41 | 4.41 | 0.68% | 3,288,000 |
| Dec 19, 2025 | 4.42 | 4.55 | 4.35 | 4.38 | 4.38 | 1.15% | 7,962,000 |
| Dec 18, 2025 | 4.36 | 4.40 | 4.29 | 4.33 | 4.33 | 0.93% | 3,008,000 |
| Dec 17, 2025 | 4.20 | 4.49 | 4.16 | 4.29 | 4.29 | 2.14% | 7,380,000 |
| Dec 16, 2025 | 4.40 | 4.40 | 4.18 | 4.20 | 4.20 | -3.89% | 3,310,000 |
| Dec 15, 2025 | 4.51 | 4.51 | 4.36 | 4.37 | 4.37 | -1.80% | 1,698,000 |
| Dec 12, 2025 | 4.39 | 4.61 | 4.39 | 4.45 | 4.45 | 2.30% | 5,657,019 |
| Dec 11, 2025 | 4.60 | 4.63 | 4.34 | 4.35 | 4.35 | -4.40% | 4,323,800 |
| Dec 10, 2025 | 4.58 | 4.72 | 4.52 | 4.55 | 4.55 | -1.52% | 4,262,000 |
| Dec 9, 2025 | 4.67 | 4.77 | 4.57 | 4.62 | 4.62 | -1.28% | 3,582,000 |
| Dec 8, 2025 | 4.93 | 4.93 | 4.59 | 4.68 | 4.68 | -1.27% | 8,672,000 |
| Dec 5, 2025 | 4.62 | 5.07 | 4.59 | 4.74 | 4.74 | 4.18% | 49,188,000 |
| Dec 4, 2025 | 4.50 | 4.65 | 4.41 | 4.55 | 4.55 | 0.66% | 6,122,000 |
| Dec 3, 2025 | 4.50 | 4.52 | 4.37 | 4.52 | 4.52 | 1.57% | 2,918,000 |