Nanjing Panda Electronics Company Limited (HKG:0553)
Hong Kong · Delayed Price · Currency is HKD 2.950
+0.025 (0.85%)
Oct 8, 2026, 9:29 AM HKT
HKG:0553 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 0.85% | 66,000 |
| Oct 7, 2026 | 2.89 | 2.98 | 2.89 | 2.93 | 2.93 | -0.51% | 56,000 |
| Oct 6, 2026 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | 1.38% | 196,000 |
| Oct 5, 2026 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | -1.53% | 84,000 |
| Oct 2, 2026 | 2.94 | 2.94 | 2.94 | 2.95 | 2.95 | -2.48% | 2,000 |
| Sep 30, 2026 | 3.00 | 3.02 | 2.95 | 3.02 | 3.02 | 1.34% | 998,000 |
| Sep 29, 2026 | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | 0.34% | 602,000 |
| Sep 28, 2026 | 3.15 | 3.15 | 2.97 | 2.97 | 2.97 | -1.49% | 1,446,000 |
| Sep 25, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -0.82% | 28,000 |
| Sep 24, 2026 | 3.04 | 3.09 | 3.03 | 3.04 | 3.04 | -0.49% | 920,000 |
| Sep 23, 2026 | 3.11 | 3.13 | 3.04 | 3.06 | 3.06 | -2.24% | 1,672,000 |
| Sep 22, 2026 | 3.18 | 3.17 | 3.12 | 3.13 | 3.13 | - | 1,428,000 |
| Sep 21, 2026 | 3.15 | 3.17 | 3.10 | 3.13 | 3.13 | 2.46% | 2,540,000 |
| Sep 18, 2026 | 3.05 | 3.09 | 3.02 | 3.05 | 3.05 | 1.67% | 1,304,000 |
| Sep 17, 2026 | 3.03 | 3.06 | 2.97 | 3.00 | 3.00 | -0.99% | 936,000 |
| Sep 16, 2026 | 3.05 | 3.08 | 3.01 | 3.03 | 3.03 | -0.33% | 1,384,000 |
| Sep 15, 2026 | 3.13 | 3.18 | 3.04 | 3.04 | 3.04 | -2.56% | 2,302,000 |
| Sep 14, 2026 | 3.12 | 3.18 | 3.11 | 3.12 | 3.12 | -0.79% | 1,168,000 |
| Sep 11, 2026 | 3.15 | 3.16 | 3.09 | 3.15 | 3.15 | -0.47% | 2,122,000 |
| Sep 10, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -2.47% | 1,544,000 |
| Sep 9, 2026 | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | -0.77% | 964,000 |
| Sep 8, 2026 | 3.23 | 3.30 | 3.23 | 3.27 | 3.27 | -0.31% | 584,000 |
| Sep 7, 2026 | 3.29 | 3.31 | 3.28 | 3.28 | 3.28 | -0.15% | 588,000 |
| Sep 4, 2026 | 3.34 | 3.35 | 3.27 | 3.28 | 3.28 | 0.46% | 2,098,000 |
| Sep 3, 2026 | 3.29 | 3.34 | 3.25 | 3.27 | 3.27 | -0.15% | 1,630,000 |
| Sep 2, 2026 | 3.27 | 3.30 | 3.21 | 3.27 | 3.27 | -2.24% | 1,416,000 |
| Sep 1, 2026 | 3.26 | 3.42 | 3.26 | 3.35 | 3.35 | 0.90% | 2,932,000 |
| Aug 31, 2026 | 3.30 | 3.32 | 3.26 | 3.32 | 3.32 | 0.15% | 794,000 |
| Aug 28, 2026 | 3.31 | 3.33 | 3.29 | 3.31 | 3.31 | 0.46% | 1,272,000 |
| Aug 27, 2026 | 3.25 | 3.33 | 3.25 | 3.30 | 3.30 | 0.46% | 1,354,000 |
| Aug 26, 2026 | 3.26 | 3.40 | 3.26 | 3.28 | 3.28 | 0.92% | 4,548,000 |
| Aug 25, 2026 | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | 1.72% | 2,574,000 |
| Aug 24, 2026 | 3.30 | 3.31 | 3.18 | 3.20 | 3.20 | -2.74% | 1,834,000 |
| Aug 21, 2026 | 3.25 | 3.30 | 3.21 | 3.29 | 3.29 | 1.08% | 1,260,000 |
| Aug 20, 2026 | 3.23 | 3.33 | 3.23 | 3.25 | 3.25 | 0.78% | 2,248,000 |
| Aug 19, 2026 | 3.36 | 3.36 | 3.19 | 3.23 | 3.23 | -3.44% | 2,604,000 |
| Aug 18, 2026 | 3.38 | 3.41 | 3.30 | 3.34 | 3.34 | -1.04% | 2,006,000 |
| Aug 17, 2026 | 3.40 | 3.40 | 3.32 | 3.38 | 3.38 | 1.50% | 1,918,000 |
| Aug 14, 2026 | 3.38 | 3.42 | 3.32 | 3.33 | 3.33 | -1.34% | 2,446,000 |
| Aug 13, 2026 | 3.45 | 3.47 | 3.37 | 3.37 | 3.37 | -2.32% | 4,140,000 |
| Aug 12, 2026 | 3.37 | 3.53 | 3.37 | 3.45 | 3.45 | 2.07% | 13,388,000 |
| Aug 11, 2026 | 3.41 | 3.44 | 3.37 | 3.38 | 3.38 | -2.03% | 3,610,000 |
| Aug 10, 2026 | 3.44 | 3.50 | 3.38 | 3.45 | 3.45 | 0.29% | 4,898,000 |
| Aug 7, 2026 | 3.42 | 3.46 | 3.38 | 3.44 | 3.44 | 0.44% | 4,176,000 |
| Aug 6, 2026 | 3.59 | 3.59 | 3.41 | 3.43 | 3.43 | -2.97% | 4,072,000 |
| Aug 5, 2026 | 3.48 | 3.54 | 3.45 | 3.53 | 3.53 | 1.58% | 4,902,000 |
| Aug 4, 2026 | 3.44 | 3.58 | 3.43 | 3.48 | 3.48 | 2.06% | 9,864,000 |
| Aug 3, 2026 | 3.41 | 3.43 | 3.36 | 3.41 | 3.41 | -0.15% | 2,502,000 |
| Jul 31, 2026 | 3.40 | 3.54 | 3.33 | 3.41 | 3.41 | 2.10% | 11,116,000 |
| Jul 30, 2026 | 3.46 | 3.49 | 3.32 | 3.34 | 3.34 | -1.76% | 10,186,000 |