Jiangsu New Vision Automotive Electronics, Co., Ltd (HKG:2632)
Hong Kong · Delayed Price · Currency is HKD 64.75
-5.45 (-7.76%)
Aug 21, 2026, 3:59 PM HKT
HKG:2632 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 59.20 | 60.90 | 58.80 | 60.65 | 60.65 | 1.08% | 5,150 |
| Jul 22, 2026 | 58.60 | 60.30 | 58.10 | 60.00 | 60.00 | 0.84% | 17,800 |
| Jul 21, 2026 | 61.00 | 62.15 | 57.35 | 59.50 | 59.50 | -6.30% | 36,850 |
| Jul 20, 2026 | 62.95 | 63.75 | 58.10 | 63.50 | 63.50 | 0.87% | 36,450 |
| Jul 17, 2026 | 58.55 | 62.95 | 58.30 | 62.95 | 62.95 | 4.92% | 19,000 |
| Jul 16, 2026 | 60.90 | 64.05 | 60.00 | 60.00 | 60.00 | -4.38% | 5,050 |
| Jul 15, 2026 | 65.00 | 67.05 | 59.55 | 62.75 | 62.75 | -3.31% | 13,400 |
| Jul 14, 2026 | 55.95 | 65.00 | 50.05 | 64.90 | 64.90 | 17.04% | 29,050 |
| Jul 13, 2026 | 64.70 | 64.70 | 53.65 | 55.45 | 55.45 | -9.02% | 35,500 |
| Jul 10, 2026 | 60.00 | 63.25 | 55.00 | 60.95 | 60.95 | -3.18% | 28,050 |
| Jul 9, 2026 | 77.00 | 80.20 | 59.80 | 62.95 | 62.95 | -15.73% | 32,800 |
| Jul 8, 2026 | 73.00 | 83.00 | 72.05 | 74.70 | 74.70 | 5.21% | 26,300 |
| Jul 7, 2026 | 70.25 | 73.00 | 60.15 | 71.00 | 71.00 | 2.75% | 31,100 |
| Jul 6, 2026 | 52.40 | 71.25 | 50.00 | 69.10 | 69.10 | 31.87% | 93,800 |
| Jul 3, 2026 | 63.00 | 66.00 | 45.50 | 52.40 | 52.40 | -16.83% | 87,150 |
| Jul 2, 2026 | 85.00 | 89.70 | 63.00 | 63.00 | 63.00 | -21.59% | 72,900 |
| Jun 30, 2026 | 115.00 | 115.10 | 63.00 | 80.35 | 80.35 | -27.02% | 149,300 |
| Jun 29, 2026 | 120.10 | 120.10 | 110.10 | 110.10 | 110.10 | -7.01% | 134,150 |
| Jun 26, 2026 | 125.90 | 125.90 | 116.00 | 118.40 | 118.40 | -3.74% | 79,600 |
| Jun 25, 2026 | 124.00 | 127.90 | 121.00 | 123.00 | 123.00 | -1.76% | 55,150 |
| Jun 24, 2026 | 123.40 | 128.90 | 120.00 | 125.20 | 125.20 | 2.62% | 60,500 |
| Jun 23, 2026 | 133.80 | 137.00 | 121.10 | 122.00 | 122.00 | -8.82% | 71,100 |
| Jun 22, 2026 | 128.90 | 136.30 | 127.60 | 133.80 | 133.80 | 6.11% | 83,100 |
| Jun 18, 2026 | 129.70 | 130.00 | 120.60 | 126.10 | 126.10 | -2.78% | 65,100 |
| Jun 17, 2026 | 126.90 | 130.10 | 124.40 | 129.70 | 129.70 | 2.13% | 64,250 |
| Jun 16, 2026 | 124.00 | 128.00 | 122.10 | 127.00 | 127.00 | 3.00% | 65,700 |
| Jun 15, 2026 | 123.00 | 125.00 | 120.00 | 123.30 | 123.30 | 0.16% | 60,650 |
| Jun 12, 2026 | 122.00 | 126.20 | 110.90 | 123.10 | 123.10 | -1.60% | 81,350 |
| Jun 11, 2026 | 124.90 | 125.10 | 121.10 | 125.10 | 125.10 | 0.08% | 65,100 |