Nanhua Futures Co., Ltd. (HKG:2691)
Hong Kong · Delayed Price · Currency is HKD 6.14
-0.28 (-4.36%)
Jun 18, 2026, 4:08 PM HKT
HKG:2691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.42 | 6.48 | 6.10 | 6.14 | 6.14 | -4.36% | 970,000 |
| Jun 17, 2026 | 6.44 | 6.58 | 6.13 | 6.42 | 6.42 | 1.73% | 3,171,000 |
| Jun 16, 2026 | 6.48 | 6.48 | 6.29 | 6.37 | 6.31 | -0.43% | 2,471,524 |
| Jun 15, 2026 | 6.01 | 6.51 | 5.97 | 6.39 | 6.34 | 7.79% | 6,800,499 |
| Jun 12, 2026 | 6.00 | 6.20 | 5.90 | 5.93 | 5.88 | -0.58% | 4,547,199 |
| Jun 11, 2026 | 6.13 | 6.13 | 5.84 | 5.97 | 5.91 | -1.03% | 1,154,199 |
| Jun 10, 2026 | 5.90 | 6.07 | 5.88 | 6.03 | 5.98 | 1.39% | 1,993,749 |
| Jun 9, 2026 | 6.03 | 6.07 | 5.95 | 5.95 | 5.89 | -0.69% | 1,059,224 |
| Jun 8, 2026 | 6.00 | 6.10 | 5.92 | 5.99 | 5.93 | -1.25% | 1,663,874 |
| Jun 5, 2026 | 6.05 | 6.13 | 6.01 | 6.06 | 6.01 | -0.23% | 1,119,399 |
| Jun 4, 2026 | 6.40 | 6.40 | 6.07 | 6.08 | 6.02 | -4.96% | 2,488,199 |
| Jun 3, 2026 | 6.55 | 6.55 | 6.26 | 6.39 | 6.34 | -1.17% | 3,934,574 |
| Jun 2, 2026 | 6.67 | 6.70 | 6.42 | 6.47 | 6.41 | -1.78% | 5,160,549 |
| Jun 1, 2026 | 6.65 | 6.68 | 6.45 | 6.59 | 6.53 | 0.32% | 1,411,574 |
| May 29, 2026 | 6.43 | 6.91 | 6.43 | 6.57 | 6.51 | 3.59% | 7,303,649 |
| May 28, 2026 | 6.46 | 6.42 | 6.21 | 6.34 | 6.28 | -1.18% | 1,581,949 |
| May 27, 2026 | 6.86 | 6.86 | 6.33 | 6.41 | 6.36 | -5.78% | 5,114,874 |
| May 26, 2026 | 6.92 | 6.92 | 6.73 | 6.81 | 6.75 | - | 1,140,424 |
| May 22, 2026 | 6.79 | 7.03 | 6.77 | 6.81 | 6.75 | -1.69% | 1,138,249 |
| May 21, 2026 | 6.77 | 7.14 | 6.77 | 6.92 | 6.86 | 1.83% | 2,997,149 |
| May 20, 2026 | 6.95 | 6.95 | 6.64 | 6.80 | 6.74 | -1.79% | 2,789,074 |
| May 19, 2026 | 7.06 | 7.10 | 6.90 | 6.92 | 6.86 | -1.47% | 1,771,174 |
| May 18, 2026 | 6.90 | 7.31 | 6.90 | 7.03 | 6.97 | 1.09% | 2,939,149 |
| May 15, 2026 | 7.41 | 7.46 | 6.87 | 6.95 | 6.89 | -5.79% | 5,572,349 |
| May 14, 2026 | 7.95 | 8.32 | 7.25 | 7.38 | 7.32 | -5.14% | 22,070,449 |
| May 13, 2026 | 6.95 | 7.92 | 6.83 | 7.78 | 7.71 | 14.17% | 16,490,124 |
| May 12, 2026 | 6.98 | 6.98 | 6.77 | 6.81 | 6.76 | -1.69% | 985,274 |
| May 11, 2026 | 6.86 | 7.03 | 6.85 | 6.93 | 6.87 | 1.21% | 808,374 |
| May 8, 2026 | 7.02 | 7.02 | 6.73 | 6.85 | 6.79 | -0.60% | 5,284,524 |
| May 7, 2026 | 6.87 | 6.90 | 6.77 | 6.89 | 6.83 | 1.94% | 1,094,024 |
| May 6, 2026 | 6.90 | 7.08 | 6.73 | 6.76 | 6.70 | -0.61% | 2,512,849 |
| May 5, 2026 | 6.81 | 6.90 | 6.69 | 6.80 | 6.74 | -0.30% | 125,424 |
| May 4, 2026 | 7.00 | 7.03 | 6.82 | 6.82 | 6.76 | -2.47% | 272,599 |
| Apr 30, 2026 | 7.08 | 7.12 | 6.91 | 6.99 | 6.93 | -1.55% | 1,052,699 |
| Apr 29, 2026 | 7.10 | 7.28 | 7.04 | 7.10 | 7.04 | 1.18% | 1,618,199 |
| Apr 28, 2026 | 7.10 | 7.13 | 6.97 | 7.02 | 6.96 | -1.17% | 949,024 |
| Apr 27, 2026 | 7.23 | 7.28 | 7.07 | 7.10 | 7.04 | -0.77% | 1,272,374 |
| Apr 24, 2026 | 7.32 | 7.38 | 7.03 | 7.16 | 7.10 | -3.80% | 2,314,199 |
| Apr 23, 2026 | 7.66 | 7.61 | 7.32 | 7.44 | 7.38 | -1.10% | 1,049,799 |
| Apr 22, 2026 | 7.49 | 7.72 | 7.46 | 7.52 | 7.46 | 0.46% | 2,109,024 |
| Apr 21, 2026 | 7.97 | 8.17 | 7.03 | 7.49 | 7.43 | -4.90% | 6,204,549 |
| Apr 20, 2026 | 7.80 | 7.90 | 7.62 | 7.88 | 7.81 | 0.97% | 1,202,774 |
| Apr 17, 2026 | 7.72 | 7.81 | 7.61 | 7.80 | 7.73 | 2.17% | 1,663,149 |
| Apr 16, 2026 | 7.55 | 7.69 | 7.53 | 7.63 | 7.57 | 1.65% | 1,813,224 |
| Apr 15, 2026 | 7.65 | 7.65 | 7.37 | 7.51 | 7.45 | -0.64% | 760,524 |
| Apr 14, 2026 | 7.38 | 7.69 | 7.38 | 7.56 | 7.49 | 2.53% | 3,258,874 |
| Apr 13, 2026 | 8.14 | 8.14 | 7.24 | 7.37 | 7.31 | -7.12% | 4,377,549 |
| Apr 10, 2026 | 7.59 | 8.23 | 7.55 | 7.94 | 7.87 | 5.60% | 8,543,399 |
| Apr 9, 2026 | 7.66 | 7.66 | 7.26 | 7.52 | 7.45 | -0.91% | 1,936,474 |
| Apr 8, 2026 | 7.35 | 7.70 | 7.35 | 7.59 | 7.52 | 3.77% | 1,978,524 |