Jiangsu New Vision Automotive Electronics, Co., Ltd (HKG:2632)
Hong Kong · Delayed Price · Currency is HKD 51.15
+0.75 (1.49%)
Nov 13, 2026, 9:43 AM HKT
HKG:2632 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.35 | 51.35 | 50.90 | 51.15 | 51.15 | 1.49% | 5,050 |
| Nov 12, 2026 | 52.00 | 52.00 | 50.20 | 50.40 | 50.40 | -0.98% | 123,200 |
| Nov 11, 2026 | 51.70 | 53.00 | 50.85 | 50.90 | 50.90 | -1.36% | 119,400 |
| Nov 10, 2026 | 55.20 | 55.20 | 51.15 | 51.60 | 51.60 | -0.96% | 121,950 |
| Nov 9, 2026 | 52.20 | 53.90 | 50.75 | 52.10 | 52.10 | - | 114,650 |
| Nov 6, 2026 | 52.95 | 60.00 | 51.75 | 52.10 | 52.10 | 1.17% | 211,200 |
| Nov 5, 2026 | 50.55 | 52.85 | 49.38 | 51.50 | 51.50 | 1.28% | 131,700 |
| Nov 4, 2026 | 53.10 | 53.10 | 50.00 | 50.85 | 50.85 | -1.45% | 120,600 |
| Nov 3, 2026 | 53.95 | 54.80 | 50.75 | 51.60 | 51.60 | -0.48% | 116,150 |
| Nov 2, 2026 | 51.55 | 55.95 | 49.60 | 51.85 | 51.85 | 2.57% | 121,100 |
| Oct 30, 2026 | 50.60 | 52.80 | 49.46 | 50.55 | 50.55 | -0.10% | 125,450 |
| Oct 29, 2026 | 53.80 | 55.25 | 49.70 | 50.60 | 50.60 | -3.98% | 130,300 |
| Oct 28, 2026 | 53.20 | 58.05 | 50.20 | 52.70 | 52.70 | 0.48% | 354,350 |
| Oct 27, 2026 | 50.00 | 69.80 | 48.10 | 52.45 | 52.45 | 10.75% | 1,304,450 |
| Oct 26, 2026 | 45.56 | 50.85 | 45.54 | 47.36 | 47.36 | -7.14% | 114,200 |
| Oct 23, 2026 | 53.35 | 78.00 | 49.84 | 51.00 | 51.00 | 7.05% | 705,294 |
| Oct 22, 2026 | 59.45 | 61.00 | 47.54 | 47.64 | 47.64 | -14.16% | 101,700 |
| Oct 21, 2026 | 61.60 | 61.60 | 55.50 | 55.50 | 55.50 | -5.93% | 113,700 |
| Oct 20, 2026 | 60.00 | 61.45 | 58.65 | 59.00 | 59.00 | 1.46% | 108,500 |
| Oct 16, 2026 | 58.25 | 60.80 | 55.25 | 58.15 | 58.15 | 2.02% | 119,604 |
| Oct 15, 2026 | 60.00 | 61.75 | 55.00 | 57.00 | 57.00 | -5.00% | 115,600 |
| Oct 14, 2026 | 59.70 | 60.90 | 56.05 | 60.00 | 60.00 | 3.36% | 103,500 |
| Oct 13, 2026 | 61.95 | 61.95 | 55.00 | 58.05 | 58.05 | -0.43% | 82,150 |
| Oct 12, 2026 | 59.95 | 60.35 | 57.50 | 58.30 | 58.30 | -2.75% | 7,550 |
| Oct 9, 2026 | 57.00 | 60.20 | 56.10 | 59.95 | 59.95 | - | 6,350 |
| Oct 8, 2026 | 60.00 | 60.95 | 58.05 | 59.95 | 59.95 | -1.07% | 8,250 |
| Oct 7, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | - |
| Oct 6, 2026 | 60.80 | 60.80 | 60.80 | 60.60 | 60.60 | 2.71% | 550 |
| Oct 5, 2026 | 58.55 | 60.05 | 58.55 | 59.00 | 59.00 | 1.81% | 1,100 |
| Oct 2, 2026 | 57.75 | 57.95 | 57.75 | 57.95 | 57.95 | -0.09% | 650 |
| Sep 30, 2026 | 58.35 | 59.20 | 56.95 | 58.00 | 58.00 | -0.68% | 10,494 |
| Sep 29, 2026 | 62.50 | 62.50 | 57.50 | 58.40 | 58.40 | 0.69% | 9,553 |
| Sep 28, 2026 | 64.95 | 64.95 | 52.00 | 58.00 | 58.00 | -6.45% | 107,600 |
| Sep 25, 2026 | 62.00 | 62.00 | 61.90 | 62.00 | 62.00 | - | 300 |
| Sep 24, 2026 | 62.00 | 75.60 | 61.00 | 62.00 | 62.00 | 0.32% | 314,250 |
| Sep 23, 2026 | 65.20 | 65.20 | 59.20 | 61.80 | 61.80 | -5.50% | 6,300 |
| Sep 22, 2026 | 65.30 | 67.30 | 62.50 | 65.40 | 65.40 | 0.15% | 22,450 |
| Sep 21, 2026 | 62.20 | 67.50 | 61.70 | 65.30 | 65.30 | 3.49% | 41,650 |
| Sep 18, 2026 | 61.00 | 63.10 | 59.80 | 63.10 | 63.10 | 3.87% | 39,600 |
| Sep 17, 2026 | 63.85 | 63.85 | 60.10 | 60.75 | 60.75 | -2.33% | 32,300 |
| Sep 16, 2026 | 65.05 | 65.05 | 61.00 | 62.20 | 62.20 | 0.32% | 78,600 |
| Sep 15, 2026 | 56.05 | 65.90 | 56.05 | 62.00 | 62.00 | 0.32% | 62,750 |
| Sep 14, 2026 | 64.00 | 65.85 | 60.15 | 61.80 | 61.80 | 0.24% | 90,950 |
| Sep 11, 2026 | 60.90 | 68.95 | 58.60 | 61.65 | 61.65 | 1.23% | 187,800 |
| Sep 10, 2026 | 67.00 | 79.95 | 60.05 | 60.90 | 60.90 | -0.49% | 568,550 |
| Sep 9, 2026 | 69.00 | 72.25 | 60.00 | 61.20 | 61.20 | -7.90% | 102,550 |
| Sep 8, 2026 | 59.80 | 72.00 | 59.80 | 66.45 | 66.45 | 10.75% | 336,150 |
| Sep 7, 2026 | 70.00 | 70.00 | 56.20 | 60.00 | 60.00 | -18.86% | 108,472 |
| Sep 4, 2026 | 76.80 | 77.95 | 70.00 | 73.95 | 73.95 | -0.07% | 112,425 |
| Sep 3, 2026 | 84.95 | 84.95 | 73.50 | 74.00 | 74.00 | -6.98% | 115,241 |