Nsing Technologies Inc. (HKG:2701)
Hong Kong · Delayed Price · Currency is HKD 8.70
-0.15 (-1.64%)
Aug 24, 2026, 4:08 PM HKT
HKG:2701 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.93 | 9.30 | 8.70 | 8.70 | 8.70 | -1.64% | 3,627,200 |
| Aug 21, 2026 | 8.71 | 9.09 | 8.71 | 8.85 | 8.85 | 0.74% | 1,437,200 |
| Aug 20, 2026 | 8.92 | 9.09 | 8.78 | 8.78 | 8.78 | -1.35% | 2,028,900 |
| Aug 19, 2026 | 9.10 | 9.28 | 8.73 | 8.90 | 8.90 | -5.57% | 2,945,400 |
| Aug 18, 2026 | 9.96 | 10.00 | 9.35 | 9.43 | 9.43 | -1.93% | 3,796,200 |
| Aug 17, 2026 | 9.36 | 9.65 | 9.21 | 9.61 | 9.61 | 3.89% | 3,230,800 |
| Aug 14, 2026 | 9.41 | 9.54 | 9.02 | 9.25 | 9.25 | -0.48% | 3,296,400 |
| Aug 13, 2026 | 9.38 | 9.68 | 9.24 | 9.30 | 9.30 | 1.25% | 5,862,200 |
| Aug 12, 2026 | 9.40 | 9.77 | 9.18 | 9.18 | 9.18 | 1.10% | 8,326,200 |
| Aug 11, 2026 | 8.88 | 9.57 | 8.78 | 9.08 | 9.08 | 2.37% | 5,889,000 |
| Aug 10, 2026 | 9.06 | 9.35 | 8.70 | 8.87 | 8.87 | -0.17% | 3,336,200 |
| Aug 7, 2026 | 8.60 | 9.14 | 8.37 | 8.89 | 8.89 | 4.71% | 6,568,200 |
| Aug 6, 2026 | 8.48 | 8.80 | 8.40 | 8.49 | 8.49 | -1.11% | 4,487,400 |
| Aug 5, 2026 | 8.14 | 8.73 | 8.11 | 8.58 | 8.58 | 2.51% | 6,652,400 |
| Aug 4, 2026 | 7.85 | 8.47 | 7.80 | 8.37 | 8.37 | 8.49% | 9,662,600 |
| Aug 3, 2026 | 7.66 | 7.89 | 7.66 | 7.72 | 7.72 | 0.33% | 2,968,600 |
| Jul 31, 2026 | 8.04 | 8.19 | 7.64 | 7.69 | 7.69 | 2.67% | 7,184,800 |
| Jul 30, 2026 | 7.99 | 8.10 | 7.03 | 7.49 | 7.49 | -7.07% | 6,757,200 |
| Jul 29, 2026 | 8.40 | 8.58 | 8.00 | 8.06 | 8.06 | -4.05% | 5,776,800 |
| Jul 28, 2026 | 9.00 | 9.06 | 8.39 | 8.40 | 8.40 | -7.08% | 4,119,200 |
| Jul 27, 2026 | 9.01 | 9.14 | 8.65 | 9.04 | 9.04 | 1.92% | 2,314,600 |
| Jul 24, 2026 | 9.13 | 9.27 | 8.84 | 8.87 | 8.87 | -3.27% | 2,664,400 |
| Jul 23, 2026 | 9.49 | 9.49 | 9.11 | 9.17 | 9.17 | -0.43% | 2,239,200 |
| Jul 22, 2026 | 9.62 | 9.68 | 9.17 | 9.21 | 9.21 | -2.95% | 5,396,600 |
| Jul 21, 2026 | 9.25 | 9.58 | 8.56 | 9.49 | 9.49 | 4.29% | 11,394,400 |
| Jul 20, 2026 | 10.08 | 10.39 | 9.06 | 9.10 | 9.10 | -9.45% | 8,693,800 |
| Jul 17, 2026 | 11.00 | 11.50 | 10.05 | 10.05 | 10.05 | -9.46% | 6,326,200 |
| Jul 16, 2026 | 11.22 | 11.52 | 10.90 | 11.10 | 11.10 | -1.60% | 3,739,600 |
| Jul 15, 2026 | 11.85 | 12.07 | 11.18 | 11.28 | 11.28 | -2.08% | 4,251,800 |
| Jul 14, 2026 | 12.00 | 12.00 | 11.22 | 11.52 | 11.52 | -0.78% | 3,194,800 |
| Jul 13, 2026 | 12.65 | 12.76 | 11.50 | 11.61 | 11.61 | -7.86% | 6,171,600 |
| Jul 10, 2026 | 13.56 | 14.14 | 12.42 | 12.60 | 12.60 | -6.74% | 9,496,000 |
| Jul 9, 2026 | 13.29 | 13.89 | 12.81 | 13.51 | 13.51 | 3.29% | 7,702,600 |
| Jul 8, 2026 | 13.52 | 13.87 | 12.70 | 13.08 | 13.08 | -3.25% | 6,210,800 |
| Jul 7, 2026 | 13.11 | 13.76 | 13.09 | 13.52 | 13.52 | 1.12% | 6,791,200 |
| Jul 6, 2026 | 13.29 | 13.75 | 12.54 | 13.37 | 13.37 | 3.48% | 12,111,800 |
| Jul 3, 2026 | 13.20 | 13.82 | 12.80 | 12.92 | 12.92 | -4.01% | 10,064,000 |
| Jul 2, 2026 | 12.70 | 14.12 | 12.27 | 13.46 | 13.46 | 1.05% | 21,090,400 |
| Jun 30, 2026 | 12.31 | 13.78 | 12.15 | 13.32 | 13.32 | 7.16% | 22,543,200 |
| Jun 29, 2026 | 12.71 | 13.29 | 11.88 | 12.43 | 12.43 | -2.28% | 10,553,000 |
| Jun 26, 2026 | 12.89 | 13.49 | 12.30 | 12.72 | 12.72 | -1.24% | 15,260,000 |
| Jun 25, 2026 | 11.69 | 13.49 | 11.59 | 12.88 | 12.88 | 11.32% | 40,128,000 |
| Jun 24, 2026 | 12.10 | 12.10 | 11.22 | 11.57 | 11.57 | -4.14% | 12,282,000 |
| Jun 23, 2026 | 11.06 | 13.32 | 10.83 | 12.07 | 12.07 | 10.94% | 62,390,200 |
| Jun 22, 2026 | 11.38 | 11.61 | 10.64 | 10.88 | 10.88 | -3.55% | 8,166,200 |
| Jun 18, 2026 | 11.68 | 11.84 | 11.23 | 11.28 | 11.28 | -1.91% | 6,902,000 |
| Jun 17, 2026 | 11.69 | 11.78 | 11.44 | 11.50 | 11.50 | -2.21% | 4,547,200 |
| Jun 16, 2026 | 12.00 | 12.19 | 11.66 | 11.76 | 11.76 | 0.26% | 7,072,400 |
| Jun 15, 2026 | 11.50 | 11.76 | 11.29 | 11.73 | 11.73 | 4.45% | 4,454,000 |
| Jun 12, 2026 | 11.90 | 12.20 | 11.05 | 11.23 | 11.23 | -2.69% | 6,626,000 |