Nanjing Panda Electronics Company Limited (HKG:0553)
Hong Kong · Delayed Price · Currency is HKD 3.270
+0.050 (1.55%)
Jul 21, 2026, 3:14 PM HKT
HKG:0553 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.14 | 3.32 | 3.14 | 3.22 | 3.22 | 2.55% | 4,360,000 |
| Jul 17, 2026 | 3.37 | 3.40 | 3.10 | 3.14 | 3.14 | -6.55% | 4,064,000 |
| Jul 16, 2026 | 3.33 | 3.52 | 3.27 | 3.36 | 3.36 | 1.82% | 8,992,000 |
| Jul 15, 2026 | 3.25 | 3.32 | 3.20 | 3.30 | 3.30 | 2.17% | 2,548,000 |
| Jul 14, 2026 | 3.19 | 3.30 | 3.12 | 3.23 | 3.23 | 1.25% | 3,222,000 |
| Jul 13, 2026 | 3.38 | 3.38 | 3.15 | 3.19 | 3.19 | -5.62% | 3,790,000 |
| Jul 10, 2026 | 3.28 | 3.60 | 3.26 | 3.38 | 3.38 | 3.36% | 10,372,000 |
| Jul 9, 2026 | 3.23 | 3.33 | 3.18 | 3.27 | 3.27 | 0.31% | 2,948,000 |
| Jul 8, 2026 | 3.22 | 3.29 | 3.19 | 3.26 | 3.26 | 1.24% | 1,906,000 |
| Jul 7, 2026 | 3.37 | 3.41 | 3.18 | 3.22 | 3.22 | -4.45% | 4,264,000 |
| Jul 6, 2026 | 3.40 | 3.61 | 3.28 | 3.37 | 3.37 | -0.30% | 13,142,000 |
| Jul 3, 2026 | 3.26 | 3.39 | 3.26 | 3.38 | 3.38 | 2.42% | 3,292,000 |
| Jul 2, 2026 | 3.43 | 3.45 | 3.26 | 3.30 | 3.30 | 0.92% | 3,994,000 |
| Jun 30, 2026 | 3.18 | 3.27 | 3.18 | 3.27 | 3.27 | 0.93% | 2,138,000 |
| Jun 29, 2026 | 3.25 | 3.26 | 3.12 | 3.24 | 3.24 | 2.53% | 2,522,000 |
| Jun 26, 2026 | 3.34 | 3.34 | 3.16 | 3.16 | 3.16 | -5.67% | 3,656,000 |
| Jun 25, 2026 | 3.41 | 3.50 | 3.25 | 3.35 | 3.35 | -3.18% | 7,620,000 |
| Jun 24, 2026 | 3.61 | 3.95 | 3.46 | 3.46 | 3.46 | 0.29% | 29,355,000 |
| Jun 23, 2026 | 3.55 | 3.70 | 3.41 | 3.45 | 3.45 | -3.63% | 7,908,000 |
| Jun 22, 2026 | 3.79 | 3.79 | 3.49 | 3.58 | 3.58 | -4.02% | 5,606,000 |
| Jun 18, 2026 | 4.03 | 4.03 | 3.73 | 3.73 | 3.73 | -6.52% | 7,526,000 |
| Jun 17, 2026 | 3.98 | 4.16 | 3.86 | 3.99 | 3.99 | 1.53% | 17,302,000 |
| Jun 16, 2026 | 3.74 | 4.10 | 3.73 | 3.93 | 3.93 | 4.80% | 11,034,000 |
| Jun 15, 2026 | 3.69 | 3.82 | 3.69 | 3.75 | 3.75 | 2.18% | 2,756,000 |
| Jun 12, 2026 | 3.69 | 3.73 | 3.64 | 3.67 | 3.67 | 1.66% | 2,576,000 |
| Jun 11, 2026 | 3.72 | 3.74 | 3.58 | 3.61 | 3.61 | -3.48% | 3,222,000 |
| Jun 10, 2026 | 3.85 | 3.85 | 3.66 | 3.74 | 3.74 | -2.86% | 2,286,000 |
| Jun 9, 2026 | 3.78 | 3.91 | 3.78 | 3.85 | 3.85 | 2.18% | 2,984,000 |
| Jun 8, 2026 | 3.92 | 3.96 | 3.67 | 3.78 | 3.77 | -5.03% | 4,446,000 |
| Jun 5, 2026 | 3.94 | 4.10 | 3.90 | 3.98 | 3.97 | 1.53% | 5,274,000 |
| Jun 4, 2026 | 4.00 | 4.00 | 3.90 | 3.92 | 3.91 | -2.97% | 2,564,000 |
| Jun 3, 2026 | 4.08 | 4.14 | 4.03 | 4.04 | 4.03 | -0.25% | 3,448,000 |
| Jun 2, 2026 | 4.06 | 4.06 | 3.96 | 4.05 | 4.04 | 0.50% | 2,316,000 |
| Jun 1, 2026 | 4.01 | 4.08 | 3.96 | 4.03 | 4.02 | 1.77% | 2,652,000 |
| May 29, 2026 | 4.23 | 4.23 | 3.96 | 3.96 | 3.95 | -4.58% | 3,794,000 |
| May 28, 2026 | 4.16 | 4.22 | 4.08 | 4.15 | 4.14 | -0.95% | 3,317,500 |
| May 27, 2026 | 4.34 | 4.39 | 4.18 | 4.19 | 4.18 | -3.46% | 4,690,000 |
| May 26, 2026 | 4.33 | 4.39 | 4.26 | 4.34 | 4.33 | -2.03% | 3,290,000 |
| May 22, 2026 | 4.46 | 4.46 | 4.35 | 4.43 | 4.42 | 0.91% | 2,020,500 |
| May 21, 2026 | 4.53 | 4.59 | 4.36 | 4.39 | 4.38 | -2.66% | 7,210,000 |
| May 20, 2026 | 4.69 | 4.69 | 4.50 | 4.51 | 4.50 | -4.04% | 7,302,200 |
| May 19, 2026 | 4.79 | 5.13 | 4.70 | 4.70 | 4.69 | 2.62% | 39,321,250 |
| May 18, 2026 | 4.61 | 4.63 | 4.52 | 4.58 | 4.57 | -0.65% | 2,830,000 |
| May 15, 2026 | 4.66 | 4.73 | 4.55 | 4.61 | 4.60 | -1.07% | 2,938,000 |
| May 14, 2026 | 4.81 | 4.87 | 4.65 | 4.66 | 4.65 | -3.12% | 2,960,200 |
| May 13, 2026 | 4.80 | 4.85 | 4.75 | 4.81 | 4.79 | 0.21% | 2,350,000 |
| May 12, 2026 | 4.88 | 4.92 | 4.78 | 4.80 | 4.78 | -2.44% | 2,985,120 |
| May 11, 2026 | 4.99 | 5.00 | 4.90 | 4.92 | 4.90 | -1.40% | 4,754,000 |
| May 8, 2026 | 4.94 | 4.99 | 4.86 | 4.99 | 4.97 | 1.63% | 5,376,000 |
| May 7, 2026 | 4.85 | 4.98 | 4.79 | 4.91 | 4.89 | 1.87% | 7,541,120 |