Delton Technology (Guangzhou) Inc. (HKG:1989)
Hong Kong · Delayed Price · Currency is HKD 165.20
-18.80 (-10.22%)
Jun 1, 2026, 4:08 PM HKT
HKG:1989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 184.00 | 188.80 | 163.90 | 165.60 | - | -10.00% | 2,086,060 |
| May 29, 2026 | 198.10 | 204.60 | 180.60 | 184.00 | 184.00 | -0.54% | 2,467,814 |
| May 28, 2026 | 180.00 | 185.10 | 176.00 | 185.00 | 185.00 | 2.04% | 978,110 |
| May 27, 2026 | 193.90 | 201.80 | 180.10 | 181.30 | 181.30 | -5.33% | 1,993,300 |
| May 26, 2026 | 193.70 | 199.50 | 184.00 | 191.50 | 191.50 | 0.47% | 1,633,718 |
| May 22, 2026 | 183.20 | 199.80 | 183.20 | 190.60 | 190.60 | 5.95% | 2,099,800 |
| May 21, 2026 | 185.00 | 191.00 | 178.50 | 179.90 | 179.90 | 2.80% | 1,727,300 |
| May 20, 2026 | 169.00 | 181.80 | 168.00 | 175.00 | 175.00 | 3.80% | 1,614,700 |
| May 19, 2026 | 172.00 | 173.00 | 162.00 | 168.60 | 168.60 | -1.98% | 1,399,900 |
| May 18, 2026 | 170.50 | 179.80 | 168.00 | 172.00 | 172.00 | -3.91% | 2,159,812 |
| May 15, 2026 | 187.10 | 188.80 | 175.30 | 179.00 | 179.00 | -3.09% | 1,329,916 |
| May 14, 2026 | 206.00 | 207.40 | 182.20 | 184.70 | 184.70 | -7.33% | 2,232,216 |
| May 13, 2026 | 191.20 | 201.40 | 185.10 | 199.30 | 199.30 | 2.31% | 1,285,240 |
| May 12, 2026 | 210.80 | 212.80 | 194.00 | 194.80 | 194.80 | -7.15% | 1,611,300 |
| May 11, 2026 | 207.00 | 218.20 | 200.00 | 209.80 | 209.80 | 7.04% | 2,247,830 |
| May 8, 2026 | 206.00 | 213.00 | 191.80 | 196.00 | 196.00 | -6.67% | 1,737,700 |
| May 7, 2026 | 221.80 | 221.80 | 205.20 | 210.00 | 210.00 | -2.23% | 1,912,146 |
| May 6, 2026 | 192.00 | 222.00 | 189.80 | 214.80 | 214.80 | 14.50% | 3,119,616 |
| May 5, 2026 | 182.40 | 193.00 | 179.30 | 187.60 | 187.60 | 2.85% | 496,102 |
| May 4, 2026 | 175.00 | 187.00 | 175.00 | 182.40 | 182.40 | 4.71% | 426,601 |
| Apr 30, 2026 | 181.00 | 195.00 | 173.70 | 174.20 | 174.20 | -1.36% | 1,750,004 |
| Apr 29, 2026 | 170.20 | 182.00 | 166.60 | 176.60 | 176.60 | 1.32% | 1,260,805 |
| Apr 28, 2026 | 168.00 | 175.80 | 165.00 | 174.30 | 174.30 | 2.05% | 1,409,300 |
| Apr 27, 2026 | 172.00 | 181.50 | 166.00 | 170.80 | 170.80 | 2.21% | 2,057,200 |
| Apr 24, 2026 | 155.00 | 176.20 | 154.40 | 167.10 | 167.10 | 10.01% | 4,633,038 |
| Apr 23, 2026 | 152.50 | 160.00 | 142.00 | 151.90 | 151.90 | 2.08% | 4,213,200 |
| Apr 22, 2026 | 151.00 | 153.70 | 146.10 | 148.80 | 148.80 | -0.40% | 2,260,400 |
| Apr 21, 2026 | 151.00 | 161.40 | 148.40 | 149.40 | 149.40 | -0.73% | 3,098,900 |
| Apr 20, 2026 | 157.00 | 162.60 | 149.40 | 150.50 | 150.50 | -4.93% | 2,171,097 |
| Apr 17, 2026 | 141.60 | 161.70 | 138.90 | 158.30 | 158.30 | 13.07% | 7,323,440 |
| Apr 16, 2026 | 128.20 | 141.20 | 128.00 | 140.00 | 140.00 | 9.12% | 2,174,382 |
| Apr 15, 2026 | 133.60 | 133.60 | 126.10 | 128.30 | 128.30 | -0.93% | 1,144,300 |
| Apr 14, 2026 | 135.00 | 138.00 | 129.00 | 129.50 | 129.50 | -3.00% | 2,688,904 |
| Apr 13, 2026 | 115.50 | 135.30 | 115.40 | 133.50 | 133.50 | 13.91% | 4,277,280 |
| Apr 10, 2026 | 119.80 | 126.30 | 114.90 | 117.20 | 117.20 | -0.51% | 3,607,556 |
| Apr 9, 2026 | 120.00 | 125.00 | 115.50 | 117.80 | 117.80 | -2.64% | 4,032,900 |
| Apr 8, 2026 | 105.50 | 121.00 | 101.50 | 121.00 | 121.00 | 21.79% | 4,806,767 |
| Apr 2, 2026 | 103.90 | 104.00 | 96.20 | 99.35 | 99.35 | -3.36% | 1,244,600 |
| Apr 1, 2026 | 99.85 | 108.30 | 99.00 | 102.80 | 102.80 | 9.59% | 3,100,752 |
| Mar 31, 2026 | 100.50 | 106.50 | 92.80 | 93.80 | 93.80 | -6.67% | 2,031,500 |
| Mar 30, 2026 | 95.55 | 104.20 | 92.45 | 100.50 | 100.50 | 2.81% | 2,668,698 |
| Mar 27, 2026 | 95.00 | 103.80 | 95.00 | 97.75 | 97.75 | -3.22% | 2,416,500 |
| Mar 26, 2026 | 102.00 | 110.60 | 98.45 | 101.00 | 101.00 | 3.06% | 6,347,225 |
| Mar 25, 2026 | 91.95 | 102.60 | 87.80 | 98.00 | 98.00 | 11.49% | 5,413,935 |
| Mar 24, 2026 | 86.80 | 89.50 | 79.95 | 87.90 | 87.90 | 5.33% | 4,071,468 |
| Mar 23, 2026 | 90.85 | 92.50 | 80.85 | 83.45 | 83.45 | -13.07% | 5,508,567 |