Suzhou Novosense Microelectronics Co., Ltd. (HKG:2676)
Hong Kong · Delayed Price · Currency is HKD 191.30
-16.90 (-8.12%)
At close: Jun 1, 2026
HKG:2676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 210.00 | 211.80 | 188.10 | 188.10 | - | -9.65% | 521,500 |
| May 29, 2026 | 235.00 | 240.80 | 208.20 | 208.20 | 208.20 | -10.95% | 736,912 |
| May 28, 2026 | 227.60 | 243.00 | 225.00 | 233.80 | 233.80 | -0.51% | 557,550 |
| May 27, 2026 | 220.00 | 252.00 | 220.00 | 235.00 | 235.00 | 6.82% | 1,135,355 |
| May 26, 2026 | 221.00 | 226.20 | 210.00 | 220.00 | 220.00 | 6.28% | 888,458 |
| May 22, 2026 | 208.20 | 212.00 | 200.20 | 207.00 | 207.00 | 0.78% | 727,400 |
| May 21, 2026 | 225.80 | 227.00 | 204.00 | 205.40 | 205.40 | -8.47% | 756,961 |
| May 20, 2026 | 212.80 | 235.40 | 206.00 | 224.40 | 224.40 | 8.09% | 1,514,720 |
| May 19, 2026 | 194.80 | 212.00 | 190.30 | 207.60 | 207.60 | 2.57% | 604,035 |
| May 18, 2026 | 207.80 | 210.00 | 192.70 | 202.40 | 202.40 | 1.00% | 912,600 |
| May 15, 2026 | 209.80 | 217.60 | 192.40 | 200.40 | 200.40 | -3.47% | 904,000 |
| May 14, 2026 | 189.10 | 220.00 | 189.10 | 207.60 | 207.60 | 10.07% | 1,677,410 |
| May 13, 2026 | 189.50 | 194.50 | 183.10 | 188.60 | 188.60 | -1.10% | 417,783 |
| May 12, 2026 | 206.80 | 206.80 | 187.00 | 190.70 | 190.70 | -2.85% | 624,640 |
| May 11, 2026 | 178.00 | 202.40 | 176.10 | 196.30 | 196.30 | 15.47% | 1,359,900 |
| May 8, 2026 | 160.00 | 171.00 | 150.50 | 170.00 | 170.00 | 6.25% | 739,800 |
| May 7, 2026 | 146.90 | 161.00 | 146.90 | 160.00 | 160.00 | 9.36% | 837,366 |
| May 6, 2026 | 150.60 | 156.70 | 145.40 | 146.30 | 146.30 | -2.47% | 993,500 |
| May 5, 2026 | 157.00 | 158.80 | 145.10 | 150.00 | 150.00 | -2.91% | 426,400 |
| May 4, 2026 | 158.90 | 162.00 | 153.00 | 154.50 | 154.50 | -2.77% | 169,200 |
| Apr 30, 2026 | 154.80 | 161.40 | 154.50 | 158.90 | 158.90 | 2.65% | 874,597 |
| Apr 29, 2026 | 156.00 | 157.20 | 150.10 | 154.80 | 154.80 | -0.26% | 347,700 |
| Apr 28, 2026 | 155.00 | 160.30 | 152.90 | 155.20 | 155.20 | -1.08% | 438,835 |
| Apr 27, 2026 | 158.00 | 161.00 | 149.50 | 156.90 | 156.90 | 1.23% | 786,261 |
| Apr 24, 2026 | 148.00 | 163.00 | 146.60 | 155.00 | 155.00 | 9.00% | 2,275,009 |
| Apr 23, 2026 | 139.20 | 148.60 | 138.10 | 142.20 | 142.20 | 2.75% | 524,100 |
| Apr 22, 2026 | 136.70 | 139.20 | 135.40 | 138.40 | 138.40 | 0.22% | 286,048 |
| Apr 21, 2026 | 142.90 | 142.90 | 135.10 | 138.10 | 138.10 | -3.29% | 325,274 |
| Apr 20, 2026 | 140.10 | 148.70 | 138.80 | 142.80 | 142.80 | 1.06% | 661,300 |
| Apr 17, 2026 | 138.00 | 145.80 | 135.10 | 141.30 | 141.30 | 3.44% | 625,900 |
| Apr 16, 2026 | 127.60 | 137.90 | 124.30 | 136.60 | 136.60 | 9.98% | 501,000 |
| Apr 15, 2026 | 122.10 | 126.30 | 121.10 | 124.20 | 124.20 | 2.81% | 225,900 |
| Apr 14, 2026 | 123.90 | 123.90 | 119.60 | 120.80 | 120.80 | -0.82% | 149,200 |
| Apr 13, 2026 | 122.80 | 126.20 | 121.20 | 121.80 | 121.80 | -1.93% | 78,300 |
| Apr 10, 2026 | 128.00 | 130.50 | 124.10 | 124.20 | 124.20 | -0.72% | 98,200 |
| Apr 9, 2026 | 123.20 | 127.00 | 122.00 | 125.10 | 125.10 | -0.48% | 88,000 |
| Apr 8, 2026 | 119.00 | 127.40 | 119.00 | 125.70 | 125.70 | 7.44% | 200,600 |
| Apr 2, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.68% | 43,700 |
| Apr 1, 2026 | 116.90 | 119.50 | 116.90 | 117.80 | 117.80 | 2.35% | 90,600 |
| Mar 31, 2026 | 118.70 | 118.70 | 115.10 | 115.10 | 115.10 | -0.69% | 74,000 |
| Mar 30, 2026 | 120.00 | 120.00 | 114.50 | 115.90 | 115.90 | -2.77% | 214,200 |
| Mar 27, 2026 | 115.10 | 122.70 | 115.00 | 119.20 | 119.20 | 0.68% | 100,648 |
| Mar 26, 2026 | 122.60 | 122.60 | 117.10 | 118.40 | 118.40 | -4.13% | 149,700 |
| Mar 25, 2026 | 122.30 | 127.40 | 122.00 | 123.50 | 123.50 | 1.48% | 158,500 |
| Mar 24, 2026 | 123.90 | 126.30 | 121.20 | 121.70 | 121.70 | 1.42% | 178,900 |
| Mar 23, 2026 | 120.00 | 124.30 | 111.10 | 120.00 | 120.00 | -0.66% | 235,450 |
| Mar 20, 2026 | 120.60 | 124.70 | 119.00 | 120.80 | 120.80 | -0.41% | 172,200 |
| Mar 19, 2026 | 121.40 | 123.60 | 121.10 | 121.30 | 121.30 | -2.80% | 130,400 |
| Mar 18, 2026 | 123.10 | 125.20 | 121.10 | 124.80 | 124.80 | 1.63% | 286,500 |
| Mar 17, 2026 | 127.40 | 127.40 | 121.10 | 122.80 | 122.80 | -1.92% | 162,700 |