Suzhou Novosense Microelectronics Co., Ltd. (HKG:2676)
Hong Kong · Delayed Price · Currency is HKD 147.80
+9.80 (7.10%)
At close: Jan 21, 2026
HKG:2676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 136.20 | 149.20 | 134.10 | 147.80 | 147.80 | 7.10% | 438,881 |
| Jan 20, 2026 | 135.30 | 146.90 | 135.30 | 138.00 | 138.00 | 1.92% | 340,500 |
| Jan 19, 2026 | 135.10 | 139.50 | 133.00 | 135.40 | 135.40 | -2.59% | 153,900 |
| Jan 16, 2026 | 143.10 | 143.10 | 134.80 | 139.00 | 139.00 | - | 313,671 |
| Jan 15, 2026 | 137.50 | 144.40 | 133.20 | 139.00 | 139.00 | 1.02% | 357,300 |
| Jan 14, 2026 | 139.90 | 139.90 | 133.10 | 137.60 | 137.60 | 2.69% | 258,800 |
| Jan 13, 2026 | 139.80 | 141.10 | 128.10 | 134.00 | 134.00 | -4.15% | 211,300 |
| Jan 12, 2026 | 140.20 | 142.10 | 133.90 | 139.80 | 139.80 | -0.21% | 485,600 |
| Jan 9, 2026 | 144.60 | 146.00 | 138.00 | 140.10 | 140.10 | -3.18% | 400,168 |
| Jan 8, 2026 | 142.90 | 145.30 | 136.00 | 144.70 | 144.70 | 1.26% | 713,999 |
| Jan 7, 2026 | 126.30 | 149.40 | 126.30 | 142.90 | 142.90 | 13.14% | 1,685,351 |
| Jan 6, 2026 | 120.60 | 128.80 | 119.20 | 126.30 | 126.30 | 4.73% | 671,800 |
| Jan 5, 2026 | 119.80 | 120.90 | 115.80 | 120.60 | 120.60 | 0.67% | 520,700 |
| Jan 2, 2026 | 117.80 | 121.60 | 115.10 | 119.80 | 119.80 | 2.57% | 267,100 |
| Dec 31, 2025 | 116.70 | 116.90 | 116.40 | 116.80 | 116.80 | - | 38,400 |
| Dec 30, 2025 | 116.30 | 117.00 | 116.00 | 116.80 | 116.80 | -0.09% | 69,100 |
| Dec 29, 2025 | 116.80 | 119.80 | 114.90 | 116.90 | 116.90 | -0.09% | 241,300 |
| Dec 24, 2025 | 111.90 | 118.40 | 111.00 | 117.00 | 117.00 | 4.56% | 382,800 |
| Dec 23, 2025 | 110.30 | 112.00 | 110.10 | 111.90 | 111.90 | 1.45% | 91,600 |
| Dec 22, 2025 | 110.20 | 111.70 | 109.00 | 110.30 | 110.30 | 0.09% | 82,100 |
| Dec 19, 2025 | 111.10 | 113.00 | 110.10 | 110.20 | 110.20 | -2.48% | 41,100 |
| Dec 18, 2025 | 112.10 | 114.50 | 110.00 | 113.00 | 113.00 | 0.80% | 144,600 |
| Dec 17, 2025 | 113.80 | 113.80 | 111.50 | 112.10 | 112.10 | -1.58% | 21,500 |
| Dec 16, 2025 | 113.00 | 114.10 | 110.20 | 113.90 | 113.90 | 0.71% | 173,500 |
| Dec 15, 2025 | 111.00 | 114.20 | 109.00 | 113.10 | 113.10 | 1.89% | 256,900 |
| Dec 12, 2025 | 114.20 | 114.20 | 110.00 | 111.00 | 111.00 | -3.73% | 377,900 |
| Dec 11, 2025 | 115.40 | 116.00 | 113.60 | 115.30 | 115.30 | -0.35% | 226,500 |
| Dec 10, 2025 | 113.80 | 116.50 | 111.00 | 115.70 | 115.70 | 1.67% | 295,000 |
| Dec 9, 2025 | 110.00 | 114.30 | 104.10 | 113.80 | 113.80 | 2.52% | 415,100 |