Delton Technology (Guangzhou) Inc. (HKG:1989)
Hong Kong · Delayed Price · Currency is HKD 98.20
-2.20 (-2.19%)
Aug 3, 2026, 4:08 PM HKT
HKG:1989 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 99.20 | 102.00 | 97.05 | 98.20 | 98.20 | -2.19% | 574,849 |
| Jul 31, 2026 | 95.20 | 104.90 | 95.20 | 100.40 | 100.40 | 20.46% | 3,868,305 |
| Jul 30, 2026 | 94.95 | 94.95 | 82.00 | 83.35 | 83.35 | -10.47% | 2,163,043 |
| Jul 29, 2026 | 98.50 | 98.50 | 88.85 | 93.10 | 93.10 | -5.48% | 2,452,346 |
| Jul 28, 2026 | 115.00 | 115.00 | 96.00 | 98.50 | 98.50 | -16.53% | 1,993,678 |
| Jul 27, 2026 | 114.00 | 118.70 | 109.70 | 118.00 | 118.00 | 4.15% | 852,927 |
| Jul 24, 2026 | 116.00 | 119.40 | 110.60 | 113.30 | 113.30 | -2.33% | 1,363,803 |
| Jul 23, 2026 | 126.00 | 126.00 | 115.10 | 116.00 | 116.00 | -5.23% | 1,018,169 |
| Jul 22, 2026 | 130.00 | 133.20 | 122.00 | 122.40 | 122.40 | -3.47% | 1,125,570 |
| Jul 21, 2026 | 123.50 | 129.50 | 114.20 | 126.80 | 126.80 | 7.73% | 1,497,961 |
| Jul 20, 2026 | 118.90 | 122.00 | 113.30 | 117.70 | 117.70 | 1.29% | 1,252,122 |
| Jul 17, 2026 | 134.50 | 134.50 | 114.20 | 116.20 | 116.20 | -13.22% | 1,514,960 |
| Jul 16, 2026 | 134.50 | 153.00 | 133.50 | 133.90 | 133.90 | -5.50% | 2,291,446 |
| Jul 15, 2026 | 145.00 | 151.80 | 139.00 | 141.70 | 141.70 | 0.78% | 2,073,184 |
| Jul 14, 2026 | 130.10 | 142.60 | 127.10 | 140.60 | 140.60 | 11.32% | 3,004,558 |
| Jul 13, 2026 | 134.80 | 139.60 | 124.30 | 126.30 | 126.30 | -7.13% | 1,106,828 |
| Jul 10, 2026 | 149.10 | 155.80 | 135.80 | 136.00 | 136.00 | -8.66% | 1,506,097 |
| Jul 9, 2026 | 145.20 | 150.00 | 134.60 | 148.90 | 148.90 | 4.93% | 1,586,572 |
| Jul 8, 2026 | 143.00 | 152.30 | 138.40 | 141.90 | 141.90 | 2.09% | 2,072,800 |
| Jul 7, 2026 | 153.00 | 153.20 | 138.10 | 139.00 | 139.00 | -9.09% | 1,292,000 |
| Jul 6, 2026 | 167.00 | 168.90 | 147.40 | 152.90 | 152.90 | -7.05% | 1,164,800 |
| Jul 3, 2026 | 157.90 | 173.00 | 154.00 | 164.50 | 164.50 | 1.67% | 1,711,440 |
| Jul 2, 2026 | 196.40 | 196.40 | 160.00 | 161.80 | 161.80 | -24.32% | 2,573,704 |
| Jun 30, 2026 | 195.00 | 213.80 | 188.00 | 213.80 | 213.80 | 8.86% | 1,291,249 |
| Jun 29, 2026 | 206.60 | 216.00 | 185.10 | 196.40 | 196.40 | -4.75% | 2,054,859 |
| Jun 26, 2026 | 188.00 | 208.00 | 188.00 | 206.20 | 206.20 | 8.81% | 3,016,716 |
| Jun 25, 2026 | 173.00 | 191.90 | 171.90 | 189.50 | 189.50 | 11.56% | 2,093,052 |
| Jun 24, 2026 | 170.00 | 173.00 | 163.00 | 170.60 | 169.86 | 0.24% | 994,100 |
| Jun 23, 2026 | 186.20 | 189.00 | 168.60 | 170.20 | 169.46 | -8.59% | 1,295,700 |
| Jun 22, 2026 | 186.00 | 190.00 | 173.40 | 186.20 | 185.39 | 1.14% | 1,764,700 |
| Jun 18, 2026 | 187.20 | 187.20 | 179.40 | 184.10 | 183.30 | 0.33% | 912,600 |
| Jun 17, 2026 | 170.10 | 185.00 | 167.20 | 183.50 | 182.70 | 6.81% | 1,776,304 |
| Jun 16, 2026 | 180.80 | 181.20 | 171.70 | 171.80 | 171.05 | -4.56% | 770,500 |
| Jun 15, 2026 | 166.80 | 182.00 | 163.50 | 180.00 | 179.22 | 10.91% | 1,208,360 |
| Jun 12, 2026 | 171.40 | 176.00 | 160.00 | 162.30 | 161.59 | -1.34% | 956,007 |
| Jun 11, 2026 | 170.00 | 170.00 | 157.70 | 164.50 | 163.78 | -1.50% | 1,054,100 |
| Jun 10, 2026 | 182.40 | 182.70 | 163.70 | 167.00 | 166.27 | -9.63% | 1,025,200 |
| Jun 9, 2026 | 160.60 | 185.00 | 160.60 | 184.80 | 184.00 | 15.72% | 2,080,100 |
| Jun 8, 2026 | 145.90 | 168.20 | 145.90 | 159.70 | 159.00 | -0.81% | 1,246,584 |
| Jun 5, 2026 | 171.20 | 174.40 | 159.20 | 161.00 | 160.30 | -6.45% | 885,400 |
| Jun 4, 2026 | 169.00 | 178.80 | 169.00 | 172.10 | 171.35 | -1.09% | 683,900 |
| Jun 3, 2026 | 168.50 | 178.10 | 165.00 | 174.00 | 173.24 | 5.39% | 1,229,442 |
| Jun 2, 2026 | 166.00 | 169.20 | 154.40 | 165.10 | 164.38 | -0.06% | 1,592,530 |
| Jun 1, 2026 | 184.00 | 188.80 | 163.90 | 165.20 | 164.48 | -10.22% | 2,145,860 |
| May 29, 2026 | 198.10 | 204.60 | 180.60 | 184.00 | 183.20 | -0.54% | 2,467,814 |
| May 28, 2026 | 180.00 | 185.10 | 176.00 | 185.00 | 184.19 | 2.04% | 978,110 |
| May 27, 2026 | 193.90 | 201.80 | 180.10 | 181.30 | 180.51 | -5.33% | 1,993,300 |
| May 26, 2026 | 193.70 | 199.50 | 184.00 | 191.50 | 190.67 | 0.47% | 1,633,718 |
| May 22, 2026 | 183.20 | 199.80 | 183.20 | 190.60 | 189.77 | 5.95% | 2,099,800 |
| May 21, 2026 | 185.00 | 191.00 | 178.50 | 179.90 | 179.12 | 2.80% | 1,727,300 |