Nanjing Panda Electronics Company Limited (HKG:0553)
Hong Kong · Delayed Price · Currency is HKD 4.030
+0.070 (1.77%)
Jun 1, 2026, 4:08 PM HKT
HKG:0553 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.01 | 4.08 | 3.96 | 4.03 | 4.03 | 1.77% | 2,652,000 |
| May 29, 2026 | 4.23 | 4.23 | 3.96 | 3.96 | 3.96 | -4.58% | 3,794,000 |
| May 28, 2026 | 4.16 | 4.22 | 4.08 | 4.15 | 4.15 | -0.95% | 3,317,500 |
| May 27, 2026 | 4.34 | 4.39 | 4.18 | 4.19 | 4.19 | -3.46% | 4,690,000 |
| May 26, 2026 | 4.33 | 4.39 | 4.26 | 4.34 | 4.34 | -2.03% | 3,290,000 |
| May 22, 2026 | 4.46 | 4.46 | 4.35 | 4.43 | 4.43 | 0.91% | 2,020,500 |
| May 21, 2026 | 4.53 | 4.59 | 4.36 | 4.39 | 4.39 | -2.66% | 7,210,000 |
| May 20, 2026 | 4.69 | 4.69 | 4.50 | 4.51 | 4.51 | -4.04% | 7,302,200 |
| May 19, 2026 | 4.79 | 5.13 | 4.70 | 4.70 | 4.70 | 2.62% | 39,321,250 |
| May 18, 2026 | 4.61 | 4.63 | 4.52 | 4.58 | 4.58 | -0.65% | 2,830,000 |
| May 15, 2026 | 4.66 | 4.73 | 4.55 | 4.61 | 4.61 | -1.07% | 2,938,000 |
| May 14, 2026 | 4.81 | 4.87 | 4.65 | 4.66 | 4.66 | -3.12% | 2,960,200 |
| May 13, 2026 | 4.80 | 4.85 | 4.75 | 4.81 | 4.81 | 0.21% | 2,350,000 |
| May 12, 2026 | 4.88 | 4.92 | 4.78 | 4.80 | 4.80 | -2.44% | 2,985,120 |
| May 11, 2026 | 4.99 | 5.00 | 4.90 | 4.92 | 4.92 | -1.40% | 4,754,000 |
| May 8, 2026 | 4.94 | 4.99 | 4.86 | 4.99 | 4.99 | 1.63% | 5,376,000 |
| May 7, 2026 | 4.85 | 4.98 | 4.79 | 4.91 | 4.91 | 1.87% | 7,541,120 |
| May 6, 2026 | 4.71 | 4.96 | 4.63 | 4.82 | 4.82 | 3.88% | 11,949,080 |
| May 5, 2026 | 4.60 | 4.66 | 4.60 | 4.64 | 4.64 | -1.07% | 222,000 |
| May 4, 2026 | 4.63 | 4.70 | 4.63 | 4.69 | 4.69 | 1.52% | 124,000 |
| Apr 30, 2026 | 4.63 | 4.65 | 4.60 | 4.62 | 4.62 | 0.87% | 2,754,000 |
| Apr 29, 2026 | 4.57 | 4.58 | 4.49 | 4.58 | 4.58 | 2.00% | 2,480,000 |
| Apr 28, 2026 | 4.75 | 4.75 | 4.49 | 4.49 | 4.49 | -4.87% | 6,174,200 |
| Apr 27, 2026 | 4.87 | 4.87 | 4.70 | 4.72 | 4.72 | -2.48% | 3,577,000 |
| Apr 24, 2026 | 4.95 | 4.95 | 4.83 | 4.84 | 4.84 | -1.83% | 4,720,000 |
| Apr 23, 2026 | 5.02 | 5.15 | 4.90 | 4.93 | 4.93 | -1.99% | 10,606,000 |
| Apr 22, 2026 | 5.02 | 5.13 | 4.93 | 5.03 | 5.03 | 2.24% | 16,244,000 |
| Apr 21, 2026 | 4.97 | 5.11 | 4.83 | 4.92 | 4.92 | -1.20% | 13,074,000 |
| Apr 20, 2026 | 4.96 | 5.01 | 4.94 | 4.98 | 4.98 | 0.20% | 3,522,000 |
| Apr 17, 2026 | 5.01 | 5.02 | 4.94 | 4.97 | 4.97 | -0.80% | 3,194,000 |
| Apr 16, 2026 | 4.96 | 5.03 | 4.96 | 5.01 | 5.01 | 0.40% | 3,545,000 |
| Apr 15, 2026 | 5.05 | 5.08 | 4.95 | 4.99 | 4.99 | -0.40% | 4,902,000 |
| Apr 14, 2026 | 5.04 | 5.05 | 4.95 | 5.01 | 5.01 | 0.80% | 5,492,000 |
| Apr 13, 2026 | 5.01 | 5.04 | 4.93 | 4.97 | 4.97 | -0.40% | 3,750,000 |
| Apr 10, 2026 | 5.10 | 5.15 | 4.97 | 4.99 | 4.99 | -0.99% | 7,070,000 |
| Apr 9, 2026 | 5.10 | 5.11 | 5.04 | 5.04 | 5.04 | -2.33% | 4,338,000 |
| Apr 8, 2026 | 5.08 | 5.18 | 5.01 | 5.16 | 5.16 | 4.24% | 8,964,000 |
| 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 |