Suzhou Novosense Microelectronics Co., Ltd. (HKG:2676)
Hong Kong · Delayed Price · Currency is HKD 124.60
-6.80 (-5.18%)
Aug 3, 2026, 4:08 PM HKT
HKG:2676 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 131.50 | 132.20 | 123.00 | 124.60 | - | -5.18% | 300,000 |
| Jul 31, 2026 | 136.20 | 143.00 | 129.40 | 131.40 | 131.40 | 3.14% | 597,400 |
| Jul 30, 2026 | 130.10 | 134.40 | 124.50 | 127.40 | 127.40 | -4.93% | 321,116 |
| Jul 29, 2026 | 130.00 | 134.70 | 125.20 | 134.00 | 134.00 | 2.84% | 412,070 |
| Jul 28, 2026 | 138.40 | 142.00 | 127.40 | 130.30 | 130.30 | -10.45% | 424,948 |
| Jul 27, 2026 | 140.60 | 145.50 | 135.60 | 145.50 | 145.50 | 3.63% | 119,000 |
| Jul 24, 2026 | 145.40 | 146.80 | 140.00 | 140.40 | 140.40 | -3.31% | 250,400 |
| Jul 23, 2026 | 163.00 | 163.00 | 145.00 | 145.20 | 145.20 | -6.44% | 241,535 |
| Jul 22, 2026 | 158.90 | 165.50 | 154.30 | 155.20 | 155.20 | -2.39% | 707,500 |
| Jul 21, 2026 | 144.80 | 159.20 | 136.50 | 159.00 | 159.00 | 11.81% | 296,000 |
| Jul 20, 2026 | 147.20 | 152.00 | 138.00 | 142.20 | 142.20 | -3.27% | 340,400 |
| Jul 17, 2026 | 163.90 | 163.90 | 145.40 | 147.00 | 147.00 | -10.48% | 263,209 |
| Jul 16, 2026 | 165.00 | 177.00 | 160.00 | 164.20 | 164.20 | -3.53% | 270,902 |
| Jul 15, 2026 | 173.40 | 175.20 | 167.00 | 170.20 | 170.20 | -0.06% | 155,700 |
| Jul 14, 2026 | 165.60 | 175.10 | 160.00 | 170.30 | 170.30 | 2.90% | 271,760 |
| Jul 13, 2026 | 182.60 | 185.00 | 165.50 | 165.50 | 165.50 | -10.20% | 359,500 |
| Jul 10, 2026 | 205.80 | 205.80 | 182.40 | 184.30 | 184.30 | -7.25% | 263,200 |
| Jul 9, 2026 | 189.20 | 200.80 | 189.20 | 198.70 | 198.70 | 5.24% | 368,400 |
| Jul 8, 2026 | 194.50 | 195.90 | 180.30 | 188.80 | 188.80 | -0.42% | 207,100 |
| Jul 7, 2026 | 206.60 | 210.80 | 187.00 | 189.60 | 189.60 | -8.14% | 313,196 |
| Jul 6, 2026 | 206.80 | 210.00 | 188.80 | 206.40 | 206.40 | 3.30% | 538,800 |
| Jul 3, 2026 | 189.00 | 204.80 | 189.00 | 199.80 | 199.80 | 0.60% | 257,900 |
| Jul 2, 2026 | 199.00 | 211.20 | 184.10 | 198.60 | 198.60 | -4.52% | 440,400 |
| Jun 30, 2026 | 202.80 | 214.00 | 197.70 | 208.00 | 208.00 | 5.85% | 427,400 |
| Jun 29, 2026 | 191.90 | 201.80 | 182.00 | 196.50 | 196.50 | 0.67% | 442,800 |
| Jun 26, 2026 | 221.20 | 235.00 | 194.00 | 195.20 | 195.20 | -12.62% | 1,026,500 |
| Jun 25, 2026 | 217.00 | 227.80 | 210.20 | 223.40 | 223.40 | 4.88% | 949,900 |
| Jun 24, 2026 | 205.80 | 219.40 | 200.60 | 213.00 | 213.00 | 2.80% | 928,300 |
| Jun 23, 2026 | 213.80 | 217.00 | 199.50 | 207.20 | 207.20 | -2.81% | 937,900 |
| Jun 22, 2026 | 210.00 | 231.80 | 196.00 | 213.20 | 213.20 | 8.78% | 2,261,700 |
| Jun 18, 2026 | 188.30 | 211.80 | 187.00 | 196.00 | 196.00 | 4.09% | 1,432,400 |
| Jun 17, 2026 | 181.80 | 191.20 | 175.80 | 188.30 | 188.30 | 3.46% | 369,315 |
| Jun 16, 2026 | 181.50 | 192.50 | 180.70 | 182.00 | 182.00 | -1.19% | 368,600 |
| Jun 15, 2026 | 177.80 | 184.80 | 172.80 | 184.20 | 184.20 | 7.53% | 432,950 |
| Jun 12, 2026 | 187.00 | 189.60 | 170.40 | 171.30 | 171.30 | -4.36% | 442,200 |
| Jun 11, 2026 | 180.00 | 187.20 | 174.10 | 179.10 | 179.10 | -1.43% | 352,200 |
| Jun 10, 2026 | 182.90 | 185.50 | 172.60 | 181.70 | 181.70 | -0.55% | 374,800 |
| Jun 9, 2026 | 175.00 | 189.00 | 174.80 | 182.70 | 182.70 | 5.85% | 600,900 |
| Jun 8, 2026 | 171.00 | 177.10 | 165.00 | 172.60 | 172.60 | -3.52% | 353,348 |
| Jun 5, 2026 | 189.20 | 189.20 | 175.30 | 178.90 | 178.90 | -5.44% | 351,130 |
| Jun 4, 2026 | 193.00 | 195.70 | 185.10 | 189.20 | 189.20 | 0.11% | 354,900 |
| Jun 3, 2026 | 188.30 | 203.80 | 187.80 | 189.00 | 189.00 | 0.43% | 627,320 |
| Jun 2, 2026 | 186.20 | 191.40 | 179.10 | 188.20 | 188.20 | -1.62% | 483,586 |
| Jun 1, 2026 | 210.00 | 211.80 | 188.10 | 191.30 | 191.30 | -8.12% | 688,600 |
| 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 |