Suzhou Novosense Microelectronics Co., Ltd. (HKG:2676)
Hong Kong · Delayed Price · Currency is HKD 184.30
-14.40 (-7.25%)
Jul 10, 2026, 4:08 PM HKT
HKG:2676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |