Nsing Technologies Inc. (HKG:2701)
Hong Kong · Delayed Price · Currency is HKD 8.05
+0.15 (1.83%)
Sep 16, 2026, 2:54 PM HKT
HKG:2701 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 8.05 | 8.40 | 7.86 | 7.91 | 7.91 | -0.82% | 1,985,000 |
| Sep 14, 2026 | 7.98 | 8.25 | 7.90 | 7.97 | 7.97 | -1.67% | 1,625,000 |
| Sep 11, 2026 | 8.43 | 8.43 | 8.00 | 8.11 | 8.11 | -5.09% | 2,246,600 |
| Sep 10, 2026 | 8.65 | 8.78 | 8.39 | 8.54 | 8.54 | 0.47% | 1,725,000 |
| Sep 9, 2026 | 8.98 | 9.09 | 8.50 | 8.50 | 8.50 | -3.79% | 2,488,600 |
| Sep 8, 2026 | 8.95 | 9.08 | 8.80 | 8.84 | 8.84 | -0.17% | 2,247,800 |
| Sep 7, 2026 | 9.10 | 9.10 | 8.82 | 8.85 | 8.85 | 0.74% | 1,601,800 |
| Sep 4, 2026 | 9.08 | 9.20 | 8.74 | 8.79 | 8.79 | -1.35% | 1,785,200 |
| Sep 3, 2026 | 9.20 | 9.20 | 8.71 | 8.91 | 8.91 | -0.78% | 1,759,200 |
| Sep 2, 2026 | 9.30 | 9.30 | 8.90 | 8.98 | 8.98 | -1.48% | 1,170,600 |
| Sep 1, 2026 | 9.24 | 9.58 | 9.08 | 9.11 | 9.11 | -1.41% | 1,797,000 |
| Aug 31, 2026 | 9.08 | 9.30 | 9.00 | 9.24 | 9.24 | 0.93% | 1,481,400 |
| Aug 28, 2026 | 8.91 | 9.40 | 8.91 | 9.16 | 9.16 | -0.92% | 1,502,200 |
| Aug 27, 2026 | 9.20 | 9.39 | 9.08 | 9.24 | 9.24 | 1.99% | 2,237,800 |
| Aug 26, 2026 | 9.00 | 9.39 | 8.91 | 9.06 | 9.06 | 1.29% | 2,347,700 |
| Aug 25, 2026 | 8.62 | 9.07 | 8.43 | 8.95 | 8.95 | 2.82% | 2,192,000 |
| 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 |