Nanhua Futures Co., Ltd. (HKG:2691)
Hong Kong · Delayed Price · Currency is HKD 5.64
-0.08 (-1.40%)
Oct 28, 2026, 10:45 AM HKT
HKG:2691 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.65 | 5.78 | 5.64 | 5.64 | 5.64 | -1.40% | 454,000 |
| Oct 27, 2026 | 5.81 | 5.90 | 5.67 | 5.72 | 5.72 | - | 493,450 |
| Oct 26, 2026 | 5.68 | 5.85 | 5.65 | 5.72 | 5.72 | - | 988,400 |
| Oct 23, 2026 | 5.72 | 5.88 | 5.63 | 5.72 | 5.72 | -0.26% | 1,771,100 |
| Oct 22, 2026 | 5.83 | 5.93 | 5.69 | 5.74 | 5.74 | -2.63% | 1,368,500 |
| Oct 21, 2026 | 5.96 | 5.96 | 5.85 | 5.89 | 5.89 | 0.77% | 503,725 |
| Oct 20, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.93% | 1,184,300 |
| Oct 16, 2026 | 5.97 | 6.03 | 5.87 | 5.90 | 5.90 | 1.37% | 523,500 |
| Oct 15, 2026 | 6.02 | 6.02 | 5.82 | 5.82 | 5.82 | -3.24% | 649,375 |
| Oct 14, 2026 | 6.09 | 6.09 | 5.96 | 6.02 | 6.02 | -1.39% | 741,500 |
| Oct 13, 2026 | 5.98 | 6.19 | 5.90 | 6.10 | 6.10 | 2.26% | 1,722,675 |
| Oct 12, 2026 | 6.02 | 6.02 | 5.93 | 5.97 | 5.97 | -0.42% | 272,375 |
| Oct 9, 2026 | 6.02 | 6.02 | 5.79 | 5.99 | 5.99 | 1.96% | 1,259,450 |
| Oct 8, 2026 | 5.98 | 6.11 | 5.81 | 5.88 | 5.88 | 0.17% | 925,400 |
| Oct 7, 2026 | 5.81 | 5.96 | 5.76 | 5.87 | 5.87 | 0.86% | 35,000 |
| 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 |