Nanhua Futures Co., Ltd. (HKG:2691)
Hong Kong · Delayed Price · Currency is HKD 5.87
+0.05 (0.86%)
Oct 7, 2026, 3:59 PM HKT
HKG:2691 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.81 | 5.96 | 5.76 | 5.87 | 5.87 | 0.86% | 36,000 |
| Oct 6, 2026 | 5.84 | 5.87 | 5.80 | 5.82 | 5.82 | -1.36% | 51,125 |
| Oct 5, 2026 | 5.88 | 5.95 | 5.76 | 5.90 | 5.90 | 0.26% | 147,225 |
| Oct 2, 2026 | 6.44 | 6.44 | 5.88 | 5.88 | 5.88 | -3.53% | 172,500 |
| Sep 30, 2026 | 6.14 | 6.16 | 6.06 | 6.10 | 6.10 | -0.57% | 979,950 |
| Sep 29, 2026 | 6.29 | 6.30 | 6.13 | 6.13 | 6.13 | -1.76% | 858,750 |
| Sep 28, 2026 | 6.41 | 6.56 | 6.24 | 6.24 | 6.24 | -2.50% | 981,400 |
| Sep 25, 2026 | 6.41 | 6.59 | 6.40 | 6.40 | 6.40 | -1.84% | 15,000 |
| Sep 24, 2026 | 6.70 | 6.70 | 6.47 | 6.52 | 6.52 | -1.36% | 1,765,500 |
| Sep 23, 2026 | 6.69 | 6.76 | 6.60 | 6.61 | 6.61 | -1.49% | 1,074,825 |
| Sep 22, 2026 | 6.89 | 6.89 | 6.66 | 6.71 | 6.71 | -1.47% | 1,663,450 |
| Sep 21, 2026 | 6.66 | 6.88 | 6.63 | 6.81 | 6.81 | 3.34% | 3,747,350 |
| Sep 18, 2026 | 6.58 | 6.67 | 6.50 | 6.59 | 6.59 | 1.07% | 1,155,950 |
| Sep 17, 2026 | 6.63 | 6.74 | 6.51 | 6.52 | 6.52 | -1.81% | 1,205,000 |
| Sep 16, 2026 | 6.63 | 6.79 | 6.49 | 6.64 | 6.64 | 1.37% | 2,260,400 |
| Sep 15, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -1.13% | 1,136,850 |
| Sep 14, 2026 | 6.67 | 6.76 | 6.57 | 6.63 | 6.63 | -0.67% | 1,096,125 |
| Sep 11, 2026 | 6.95 | 6.95 | 6.54 | 6.67 | 6.67 | -2.98% | 2,002,575 |
| Sep 10, 2026 | 7.00 | 7.04 | 6.85 | 6.88 | 6.88 | -0.36% | 1,836,500 |
| Sep 9, 2026 | 6.98 | 7.03 | 6.82 | 6.90 | 6.90 | -1.08% | 813,177 |
| Sep 8, 2026 | 6.88 | 7.11 | 6.83 | 6.98 | 6.98 | 1.45% | 2,662,000 |
| Sep 7, 2026 | 7.08 | 7.20 | 6.82 | 6.88 | 6.88 | -2.90% | 1,526,225 |
| Sep 4, 2026 | 6.61 | 7.10 | 6.61 | 7.08 | 7.08 | 6.87% | 4,905,400 |
| Sep 3, 2026 | 6.70 | 6.81 | 6.60 | 6.63 | 6.63 | -0.15% | 1,644,500 |
| Sep 2, 2026 | 6.76 | 6.76 | 6.61 | 6.64 | 6.64 | -2.43% | 1,320,250 |
| Sep 1, 2026 | 6.62 | 7.07 | 6.60 | 6.80 | 6.80 | 2.95% | 3,546,725 |
| Aug 31, 2026 | 6.81 | 6.81 | 6.60 | 6.61 | 6.61 | -2.37% | 1,702,825 |
| Aug 28, 2026 | 6.78 | 6.94 | 6.75 | 6.77 | 6.77 | -1.96% | 1,918,475 |
| Aug 27, 2026 | 6.68 | 7.03 | 6.57 | 6.90 | 6.90 | 4.39% | 6,048,925 |
| Aug 26, 2026 | 6.47 | 6.89 | 6.45 | 6.61 | 6.61 | 2.64% | 6,778,000 |
| Aug 25, 2026 | 6.63 | 6.63 | 6.37 | 6.44 | 6.44 | -0.54% | 1,039,975 |
| Aug 24, 2026 | 6.60 | 6.68 | 6.46 | 6.48 | 6.48 | -2.19% | 865,675 |
| Aug 21, 2026 | 6.55 | 6.74 | 6.50 | 6.62 | 6.62 | 1.69% | 2,494,350 |
| Aug 20, 2026 | 6.40 | 6.52 | 6.28 | 6.51 | 6.51 | 1.80% | 1,985,550 |
| Aug 19, 2026 | 6.60 | 6.60 | 6.33 | 6.40 | 6.40 | -3.03% | 1,289,550 |
| Aug 18, 2026 | 6.61 | 6.67 | 6.48 | 6.60 | 6.60 | -0.08% | 2,735,550 |
| Aug 17, 2026 | 6.38 | 6.64 | 6.35 | 6.60 | 6.60 | 3.61% | 1,852,725 |
| Aug 14, 2026 | 6.35 | 6.39 | 6.31 | 6.37 | 6.37 | -0.16% | 885,025 |
| Aug 13, 2026 | 6.61 | 6.68 | 6.31 | 6.38 | 6.38 | -3.33% | 4,145,500 |
| Aug 12, 2026 | 6.76 | 6.99 | 6.41 | 6.60 | 6.60 | -0.90% | 3,786,575 |
| Aug 11, 2026 | 6.84 | 6.90 | 6.66 | 6.66 | 6.66 | -3.41% | 1,104,800 |
| Aug 10, 2026 | 6.78 | 7.04 | 6.76 | 6.90 | 6.90 | 1.40% | 2,598,650 |
| Aug 7, 2026 | 7.22 | 7.22 | 6.72 | 6.80 | 6.80 | -4.49% | 3,606,925 |
| Aug 6, 2026 | 7.61 | 7.91 | 7.08 | 7.12 | 7.12 | -10.04% | 2,780,750 |
| Aug 5, 2026 | 7.85 | 7.96 | 7.45 | 7.92 | 7.92 | 2.33% | 3,338,500 |
| Aug 4, 2026 | 7.55 | 7.95 | 7.43 | 7.74 | 7.74 | 0.45% | 3,241,000 |
| Aug 3, 2026 | 7.07 | 7.73 | 6.97 | 7.70 | 7.70 | 8.60% | 2,893,500 |
| Jul 31, 2026 | 6.84 | 7.23 | 6.80 | 7.09 | 7.09 | 5.19% | 3,374,500 |
| Jul 30, 2026 | 6.97 | 7.17 | 6.72 | 6.74 | 6.74 | -3.02% | 1,678,000 |
| Jul 29, 2026 | 6.52 | 6.97 | 6.50 | 6.95 | 6.95 | 7.92% | 2,791,000 |