Nsing Technologies Inc. (HKG:2701)
Hong Kong · Delayed Price · Currency is HKD 6.25
+0.18 (2.97%)
Oct 28, 2026, 10:42 AM HKT
HKG:2701 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.14 | 6.38 | 6.10 | 6.25 | 6.25 | 2.97% | 709,400 |
| Oct 27, 2026 | 6.57 | 6.57 | 6.07 | 6.07 | 6.07 | -3.88% | 1,459,000 |
| Oct 26, 2026 | 6.35 | 6.40 | 6.23 | 6.32 | 6.32 | -1.33% | 786,200 |
| Oct 23, 2026 | 6.13 | 6.43 | 5.96 | 6.40 | 6.40 | 3.90% | 2,093,800 |
| Oct 22, 2026 | 6.66 | 6.66 | 6.13 | 6.16 | 6.16 | -4.27% | 1,327,800 |
| Oct 21, 2026 | 6.50 | 6.64 | 6.43 | 6.44 | 6.44 | 0.08% | 648,000 |
| Oct 20, 2026 | 6.54 | 6.54 | 6.29 | 6.43 | 6.43 | 1.10% | 1,111,200 |
| Oct 16, 2026 | 6.40 | 6.59 | 6.34 | 6.36 | 6.36 | 1.11% | 1,246,000 |
| Oct 15, 2026 | 6.45 | 6.45 | 6.22 | 6.29 | 6.29 | -4.48% | 1,767,400 |
| Oct 14, 2026 | 6.80 | 6.86 | 6.56 | 6.59 | 6.59 | -2.66% | 1,055,600 |
| Oct 13, 2026 | 6.81 | 6.84 | 6.50 | 6.77 | 6.77 | -1.67% | 1,483,200 |
| Oct 12, 2026 | 7.00 | 7.08 | 6.85 | 6.88 | 6.88 | -2.20% | 683,200 |
| Oct 9, 2026 | 7.15 | 7.09 | 6.80 | 7.04 | 7.04 | 0.43% | 1,474,800 |
| Oct 8, 2026 | 7.63 | 7.72 | 6.96 | 7.01 | 7.01 | -6.54% | 2,615,000 |
| Oct 7, 2026 | 7.50 | 7.63 | 7.31 | 7.50 | 7.50 | -0.66% | 76,400 |
| Oct 6, 2026 | 7.72 | 7.74 | 7.53 | 7.55 | 7.55 | -2.27% | 58,000 |
| Oct 5, 2026 | 7.77 | 7.89 | 7.70 | 7.72 | 7.72 | -0.58% | 65,200 |
| Oct 2, 2026 | 8.02 | 8.02 | 7.75 | 7.77 | 7.77 | -3.24% | 47,000 |
| Sep 30, 2026 | 8.18 | 8.20 | 7.90 | 8.03 | 8.03 | 0.82% | 1,401,200 |
| Sep 29, 2026 | 8.01 | 8.08 | 7.93 | 7.96 | 7.96 | -0.56% | 1,348,200 |
| Sep 28, 2026 | 8.39 | 8.42 | 7.91 | 8.01 | 8.01 | -2.38% | 2,068,000 |
| Sep 25, 2026 | 8.10 | 8.29 | 8.10 | 8.20 | 8.20 | -3.81% | 64,400 |
| Sep 24, 2026 | 8.77 | 8.78 | 8.53 | 8.53 | 8.53 | -2.52% | 1,221,800 |
| Sep 23, 2026 | 8.91 | 8.91 | 8.74 | 8.75 | 8.75 | -0.74% | 1,559,800 |
| Sep 22, 2026 | 9.12 | 9.38 | 8.68 | 8.81 | 8.81 | -0.73% | 4,502,000 |
| Sep 21, 2026 | 8.75 | 8.93 | 8.60 | 8.88 | 8.88 | 1.31% | 3,640,000 |
| Sep 18, 2026 | 8.23 | 8.96 | 8.19 | 8.76 | 8.76 | 10.12% | 11,128,000 |
| Sep 17, 2026 | 8.08 | 8.13 | 7.85 | 7.96 | 7.96 | -0.93% | 1,882,600 |
| Sep 16, 2026 | 7.92 | 8.18 | 7.91 | 8.03 | 8.03 | 1.58% | 1,687,400 |
| 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 |