Phillip Capital Management HK - Phillip HK New LST EQ (HKG:2835)
Hong Kong · Delayed Price · Currency is HKD 8.81
+0.05 (0.57%)
Last updated: Sep 22, 2026, 11:26 AM HKT
HKG:2835 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.82 | 8.82 | 8.81 | 8.81 | 8.81 | 0.57% | 500 |
| Sep 21, 2026 | 8.65 | 8.76 | 8.65 | 8.76 | 8.76 | 2.88% | 6,146 |
| Sep 18, 2026 | 8.51 | 8.52 | 8.51 | 8.52 | 8.52 | 2.16% | 25,000 |
| Sep 17, 2026 | 8.29 | 8.34 | 8.29 | 8.34 | 8.34 | - | 100,000 |
| Sep 16, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 2,000 |
| Sep 15, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Sep 14, 2026 | 8.32 | 8.36 | 8.32 | 8.34 | 8.34 | -6.87% | 12,200 |
| Sep 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1,000 |
| Sep 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Sep 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Sep 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 67 |
| Sep 7, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.43% | 700 |
| Sep 4, 2026 | 9.09 | 9.09 | 9.08 | 9.08 | 9.08 | 2.95% | 1,600 |
| Sep 3, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 2,000 |
| Sep 2, 2026 | 8.84 | 8.84 | 8.84 | 8.82 | 8.82 | -3.18% | 1,500 |
| Sep 1, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | - |
| Aug 31, 2026 | 9.08 | 9.11 | 9.08 | 9.11 | 9.11 | 0.11% | 17,000 |
| Aug 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Aug 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,100 |
| Aug 24, 2026 | 9.27 | 9.27 | 9.00 | 9.00 | 9.00 | -3.49% | 300 |
| Aug 21, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.84% | 142 |
| Aug 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2,500 |
| Aug 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2,000 |
| Aug 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.42% | 100 |
| Aug 17, 2026 | 9.44 | 9.44 | 9.44 | 9.46 | 9.46 | 0.16% | 2,000 |
| Aug 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Aug 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 2,000 |
| Aug 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 100 |
| Aug 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | 6,000 |
| Aug 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 11,000 |
| Aug 7, 2026 | 9.27 | 9.30 | 9.27 | 9.30 | 9.30 | 2.65% | 3,984 |
| Aug 6, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.74% | 1,000 |
| Aug 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.48% | 1,500 |
| Aug 3, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% | 100 |
| Jul 31, 2026 | 8.71 | 8.71 | 8.67 | 8.67 | 8.67 | -1.98% | 7,100 |
| Jul 30, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | - |
| Jul 29, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | - |
| Jul 28, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.17% | 100 |
| Jul 27, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Jul 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.34% | 11,142 |
| Jul 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jul 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 4.36% | 2,444 |
| Jul 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.29% | 1,500 |
| Jul 20, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.66% | 3,095 |
| Jul 17, 2026 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | -7.86% | 3,100 |
| Jul 16, 2026 | 9.15 | 9.30 | 9.15 | 9.16 | 9.16 | 0.11% | 7,700 |
| Jul 15, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.92% | 10,000 |