Suzhou Novosense Microelectronics Co., Ltd. (HKG:2676)
Hong Kong · Delayed Price · Currency is HKD 172.40
-2.70 (-1.54%)
Oct 7, 2026, 4:08 PM HKT
HKG:2676 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 170.10 | 173.00 | 165.00 | 172.40 | 172.40 | -1.54% | 16,120 |
| Oct 6, 2026 | 170.10 | 175.10 | 170.10 | 175.10 | 175.10 | -0.96% | 9,500 |
| Oct 5, 2026 | 172.20 | 177.50 | 172.20 | 176.80 | 176.80 | 4.00% | 5,000 |
| Oct 2, 2026 | 174.90 | 174.90 | 166.90 | 170.00 | 170.00 | - | 37,300 |
| Sep 30, 2026 | 172.00 | 172.00 | 165.00 | 170.00 | 170.00 | 0.59% | 236,500 |
| Sep 29, 2026 | 173.00 | 173.00 | 163.10 | 169.00 | 169.00 | -0.59% | 200,500 |
| Sep 28, 2026 | 179.00 | 179.80 | 167.40 | 170.00 | 170.00 | -5.45% | 123,654 |
| Sep 25, 2026 | 176.20 | 179.80 | 172.00 | 179.80 | 179.80 | 1.01% | 53,900 |
| Sep 24, 2026 | 181.50 | 183.00 | 176.00 | 178.00 | 178.00 | -2.47% | 127,100 |
| Sep 23, 2026 | 170.80 | 184.00 | 170.50 | 182.50 | 182.50 | 7.35% | 342,425 |
| Sep 22, 2026 | 173.60 | 174.00 | 168.00 | 170.00 | 170.00 | - | 204,100 |
| Sep 21, 2026 | 172.00 | 174.90 | 168.00 | 170.00 | 170.00 | -0.87% | 78,300 |
| Sep 18, 2026 | 163.30 | 171.50 | 161.80 | 171.50 | 171.50 | 7.32% | 233,000 |
| Sep 17, 2026 | 158.30 | 162.00 | 155.00 | 159.80 | 159.80 | 0.88% | 225,500 |
| Sep 16, 2026 | 157.20 | 161.40 | 157.20 | 158.40 | 158.40 | 0.76% | 55,500 |
| Sep 15, 2026 | 157.00 | 161.90 | 155.80 | 157.20 | 157.20 | -0.69% | 180,700 |
| Sep 14, 2026 | 156.70 | 161.00 | 154.50 | 158.30 | 158.30 | 1.02% | 78,400 |
| Sep 11, 2026 | 156.00 | 157.10 | 150.80 | 156.70 | 156.70 | -0.57% | 75,500 |
| Sep 10, 2026 | 159.60 | 159.90 | 155.10 | 157.60 | 157.60 | -1.50% | 154,600 |
| Sep 9, 2026 | 158.80 | 163.80 | 155.10 | 160.00 | 160.00 | 3.09% | 123,212 |
| Sep 8, 2026 | 157.00 | 163.10 | 153.40 | 155.20 | 155.20 | -1.15% | 130,200 |
| Sep 7, 2026 | 154.00 | 160.10 | 154.00 | 157.00 | 157.00 | 1.36% | 327,000 |
| Sep 4, 2026 | 156.00 | 159.70 | 152.00 | 154.90 | 154.90 | -0.71% | 231,900 |
| Sep 3, 2026 | 163.00 | 163.00 | 151.10 | 156.00 | 156.00 | 1.96% | 104,900 |
| Sep 2, 2026 | 152.00 | 154.00 | 148.30 | 153.00 | 153.00 | -1.42% | 210,700 |
| Sep 1, 2026 | 162.00 | 162.00 | 154.40 | 155.20 | 155.20 | -3.60% | 222,200 |
| Aug 31, 2026 | 157.40 | 165.60 | 155.00 | 161.00 | 161.00 | -0.86% | 240,100 |
| Aug 28, 2026 | 167.70 | 176.00 | 162.00 | 162.40 | 162.40 | -2.87% | 353,432 |
| Aug 27, 2026 | 160.70 | 169.00 | 160.00 | 167.20 | 167.20 | 4.76% | 169,100 |
| Aug 26, 2026 | 162.00 | 164.90 | 158.00 | 159.60 | 159.60 | -1.36% | 186,200 |
| Aug 25, 2026 | 155.10 | 162.70 | 153.10 | 161.80 | 161.80 | 1.76% | 168,761 |
| Aug 24, 2026 | 163.00 | 166.40 | 154.10 | 159.00 | 159.00 | -3.87% | 229,900 |
| Aug 21, 2026 | 167.00 | 171.90 | 163.60 | 165.40 | 165.40 | -1.02% | 110,000 |
| Aug 20, 2026 | 160.00 | 170.60 | 156.10 | 167.10 | 167.10 | 6.43% | 382,768 |
| Aug 19, 2026 | 155.10 | 161.90 | 154.00 | 157.00 | 157.00 | -3.56% | 230,200 |
| Aug 18, 2026 | 178.10 | 178.10 | 158.70 | 162.80 | 162.80 | -5.62% | 217,415 |
| Aug 17, 2026 | 165.00 | 172.90 | 156.90 | 172.50 | 172.50 | 4.55% | 332,466 |
| Aug 14, 2026 | 160.00 | 165.00 | 155.00 | 165.00 | 165.00 | 9.85% | 475,200 |
| Aug 13, 2026 | 151.20 | 155.90 | 149.00 | 150.20 | 150.20 | -0.33% | 339,200 |
| Aug 12, 2026 | 153.60 | 156.80 | 148.30 | 150.70 | 150.70 | -0.07% | 249,300 |
| Aug 11, 2026 | 143.70 | 151.60 | 142.80 | 150.80 | 150.80 | 4.94% | 230,900 |
| Aug 10, 2026 | 147.40 | 148.40 | 140.00 | 143.70 | 143.70 | -1.30% | 252,561 |
| Aug 7, 2026 | 141.40 | 147.30 | 139.10 | 145.60 | 145.60 | 2.97% | 180,590 |
| Aug 6, 2026 | 145.30 | 145.30 | 136.60 | 141.40 | 141.40 | -1.26% | 105,800 |
| Aug 5, 2026 | 137.30 | 146.80 | 136.00 | 143.20 | 143.20 | 5.29% | 205,761 |
| Aug 4, 2026 | 124.80 | 140.60 | 124.80 | 136.00 | 136.00 | 9.15% | 313,920 |
| Aug 3, 2026 | 131.50 | 132.20 | 123.00 | 124.60 | 124.60 | -5.18% | 299,900 |
| 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 |