Jiangsu New Vision Automotive Electronics, Co., Ltd (HKG:2632)
Hong Kong · Delayed Price · Currency is HKD 57.95
-0.05 (-0.09%)
Oct 2, 2026, 3:51 PM HKT
HKG:2632 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 84.00 | 84.10 | 76.00 | 79.55 | 79.55 | -3.58% | 109,500 |
| Sep 1, 2026 | 84.60 | 92.05 | 81.55 | 82.50 | 82.50 | -2.94% | 110,050 |
| Aug 31, 2026 | 72.00 | 85.00 | 72.00 | 85.00 | 85.00 | 8.14% | 117,200 |
| Aug 28, 2026 | 76.95 | 80.00 | 73.70 | 78.60 | 78.60 | 3.90% | 111,000 |
| Aug 27, 2026 | 78.95 | 78.95 | 71.70 | 75.65 | 75.65 | -1.18% | 117,350 |
| Aug 26, 2026 | 71.00 | 79.55 | 71.00 | 76.55 | 76.55 | 7.82% | 109,150 |
| Aug 25, 2026 | 75.45 | 75.75 | 71.00 | 71.00 | 71.00 | -5.21% | 113,850 |
| Aug 24, 2026 | 63.80 | 74.90 | 59.00 | 74.90 | 74.90 | 15.68% | 110,500 |
| Aug 21, 2026 | 70.00 | 74.90 | 64.00 | 64.75 | 64.75 | -7.76% | 107,450 |
| Aug 20, 2026 | 80.00 | 82.50 | 70.05 | 70.20 | 70.20 | -12.25% | 115,100 |
| Aug 19, 2026 | 91.00 | 92.70 | 80.00 | 80.00 | 80.00 | -12.18% | 123,144 |
| Aug 18, 2026 | 86.95 | 95.00 | 84.00 | 91.10 | 91.10 | 2.47% | 120,700 |
| Aug 17, 2026 | 84.15 | 91.00 | 79.00 | 88.90 | 88.90 | 5.46% | 119,250 |
| Aug 14, 2026 | 85.00 | 85.00 | 80.00 | 84.30 | 84.30 | -0.12% | 113,500 |
| Aug 13, 2026 | 74.75 | 88.00 | 74.70 | 84.40 | 84.40 | 11.42% | 121,250 |
| Aug 12, 2026 | 71.45 | 81.50 | 71.45 | 75.75 | 75.75 | 6.02% | 133,600 |
| Aug 11, 2026 | 83.70 | 87.95 | 71.35 | 71.45 | 71.45 | -15.94% | 124,500 |
| Aug 10, 2026 | 78.05 | 85.00 | 70.25 | 85.00 | 85.00 | 6.78% | 127,650 |
| Aug 7, 2026 | 75.85 | 81.15 | 72.50 | 79.60 | 79.60 | 3.31% | 114,100 |
| Aug 6, 2026 | 68.30 | 77.05 | 63.05 | 77.05 | 77.05 | 10.86% | 126,850 |
| Aug 5, 2026 | 63.15 | 71.45 | 63.15 | 69.50 | 69.50 | 7.84% | 124,225 |
| Aug 4, 2026 | 61.70 | 65.10 | 59.80 | 64.45 | 64.45 | 6.00% | 116,850 |
| Aug 3, 2026 | 59.15 | 62.55 | 59.15 | 60.80 | 60.80 | 1.08% | 122,600 |
| Jul 31, 2026 | 59.10 | 60.85 | 59.10 | 60.15 | 60.15 | 0.75% | 250 |
| Jul 30, 2026 | 57.60 | 61.90 | 57.60 | 59.70 | 59.70 | 1.79% | 5,620 |
| Jul 29, 2026 | 60.50 | 62.80 | 57.05 | 58.65 | 58.65 | -4.71% | 31,918 |
| Jul 28, 2026 | 60.55 | 62.55 | 58.95 | 61.55 | 61.55 | -0.89% | 9,430 |
| Jul 27, 2026 | 60.20 | 62.30 | 60.20 | 62.10 | 62.10 | 1.55% | 550 |
| Jul 24, 2026 | 59.70 | 62.95 | 58.60 | 61.15 | 61.15 | 0.82% | 8,950 |