Jiangsu New Vision Automotive Electronics, Co., Ltd (HKG:2632)
Hong Kong · Delayed Price · Currency is HKD 122.50
-0.50 (-0.41%)
At close: May 28, 2026
HKG:2632 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 124.90 | 124.90 | 120.30 | 122.50 | 122.50 | -0.41% | 33,250 |
| May 27, 2026 | 122.50 | 127.00 | 121.50 | 123.00 | 123.00 | 0.16% | 53,050 |
| May 26, 2026 | 122.60 | 123.90 | 120.80 | 122.80 | 122.80 | 0.16% | 45,050 |
| May 22, 2026 | 123.00 | 125.20 | 120.10 | 122.60 | 122.60 | -0.41% | 33,200 |
| May 21, 2026 | 122.20 | 125.00 | 121.30 | 123.10 | 123.10 | 0.16% | 50,900 |
| May 20, 2026 | 121.90 | 124.20 | 120.00 | 122.90 | 122.90 | 1.91% | 69,600 |
| May 19, 2026 | 119.50 | 121.10 | 114.60 | 120.60 | 120.60 | 0.92% | 135,000 |
| May 18, 2026 | 117.00 | 120.50 | 113.00 | 119.50 | 119.50 | 1.10% | 183,150 |
| May 15, 2026 | 112.20 | 119.30 | 107.30 | 118.20 | 118.20 | 5.25% | 204,490 |
| May 14, 2026 | 110.10 | 113.10 | 107.00 | 112.30 | 112.30 | 2.00% | 83,850 |
| May 13, 2026 | 119.50 | 120.70 | 103.90 | 110.10 | 110.10 | -7.87% | 199,300 |
| May 12, 2026 | 120.10 | 121.00 | 110.50 | 119.50 | 119.50 | -0.42% | 279,450 |
| May 11, 2026 | 118.00 | 120.80 | 111.10 | 120.00 | 120.00 | 3.45% | 84,750 |
| May 8, 2026 | 105.00 | 118.00 | 105.00 | 116.00 | 116.00 | 10.27% | 137,604 |
| May 7, 2026 | 105.00 | 105.20 | 98.10 | 105.20 | 105.20 | 0.19% | 317,850 |
| May 6, 2026 | 86.15 | 106.90 | 83.00 | 105.00 | 105.00 | 21.88% | 426,106 |
| May 5, 2026 | 95.20 | 100.70 | 83.00 | 86.15 | 86.15 | -9.51% | 322,400 |
| May 4, 2026 | 78.50 | 95.40 | 78.50 | 95.20 | 95.20 | 12.00% | 258,200 |
| Apr 30, 2026 | 81.50 | 86.60 | 79.20 | 85.00 | 85.00 | 4.29% | 57,500 |
| Apr 29, 2026 | 81.20 | 83.50 | 76.60 | 81.50 | 81.50 | -1.81% | 68,800 |
| Apr 28, 2026 | 85.65 | 86.00 | 82.30 | 83.00 | 83.00 | -3.26% | 97,000 |
| Apr 27, 2026 | 85.85 | 89.00 | 82.10 | 85.80 | 85.80 | -0.06% | 73,000 |
| Apr 24, 2026 | 86.80 | 92.95 | 82.00 | 85.85 | 85.85 | -1.09% | 122,900 |
| Apr 23, 2026 | 79.10 | 93.00 | 79.10 | 86.80 | 86.80 | 9.73% | 187,500 |
| Apr 22, 2026 | 84.00 | 84.00 | 77.05 | 79.10 | 79.10 | -5.83% | 103,110 |
| Apr 21, 2026 | 83.10 | 86.00 | 75.10 | 84.00 | 84.00 | 3.96% | 129,850 |
| Apr 20, 2026 | 70.00 | 85.30 | 67.10 | 80.80 | 80.80 | 15.76% | 413,300 |
| Apr 17, 2026 | 59.60 | 71.00 | 58.00 | 69.80 | 69.80 | 17.21% | 185,950 |
| Apr 16, 2026 | 56.95 | 71.00 | 50.00 | 59.55 | 59.55 | 4.57% | 230,050 |
| Apr 15, 2026 | 49.80 | 57.80 | 47.40 | 56.95 | 56.95 | 14.36% | 159,350 |
| Apr 14, 2026 | 43.80 | 49.80 | 43.80 | 49.80 | 49.80 | 9.11% | 76,220 |
| Apr 13, 2026 | 47.04 | 47.04 | 43.60 | 45.64 | 45.64 | -3.35% | 46,550 |
| Apr 10, 2026 | 41.80 | 52.30 | 41.80 | 47.22 | 47.22 | 12.97% | 188,452 |
| Apr 9, 2026 | 41.00 | 43.04 | 39.06 | 41.80 | 41.80 | 4.50% | 83,000 |
| Apr 8, 2026 | 43.04 | 44.32 | 37.00 | 40.00 | 40.00 | -7.06% | 197,250 |
| Apr 2, 2026 | 44.10 | 47.48 | 42.56 | 43.04 | 43.04 | -2.40% | 156,950 |
| Apr 1, 2026 | 45.00 | 48.50 | 42.10 | 44.10 | 44.10 | -2.00% | 151,900 |
| Mar 31, 2026 | 47.00 | 47.88 | 42.00 | 45.00 | 45.00 | -4.26% | 179,810 |
| Mar 30, 2026 | 55.00 | 58.00 | 46.00 | 47.00 | 47.00 | -18.97% | 405,800 |
| Mar 27, 2026 | 46.80 | 60.30 | 46.80 | 58.00 | 58.00 | 23.93% | 659,470 |
| Mar 26, 2026 | 45.86 | 63.80 | 41.00 | 46.80 | 46.80 | 3.17% | 1,419,488 |
| Mar 25, 2026 | 28.20 | 48.00 | 28.20 | 45.36 | 45.36 | 62.70% | 2,026,640 |