Global New Material International Holdings Limited (HKG:6616)
Hong Kong · Delayed Price · Currency is HKD 4.820
+0.070 (1.47%)
Aug 28, 2025, 9:45 AM HKT
HKG:6616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.88 | 4.91 | 4.81 | 4.84 | 4.84 | 0.21% | 1,731,000 |
| Aug 26, 2025 | 4.85 | 4.90 | 4.80 | 4.83 | 4.83 | - | 4,578,000 |
| Aug 25, 2025 | 4.82 | 4.92 | 4.76 | 4.83 | 4.83 | 1.26% | 5,510,000 |
| Aug 22, 2025 | 4.78 | 4.93 | 4.73 | 4.77 | 4.77 | - | 8,499,000 |
| Aug 21, 2025 | 4.79 | 4.85 | 4.72 | 4.77 | 4.77 | -0.83% | 5,969,208 |
| Aug 20, 2025 | 4.91 | 4.94 | 4.79 | 4.81 | 4.81 | -2.43% | 4,861,000 |
| Aug 19, 2025 | 4.94 | 5.06 | 4.91 | 4.93 | 4.93 | -0.20% | 5,761,000 |
| Aug 18, 2025 | 4.89 | 4.98 | 4.74 | 4.94 | 4.94 | 1.02% | 10,322,000 |
| Aug 15, 2025 | 4.84 | 5.09 | 4.73 | 4.89 | 4.89 | 1.24% | 12,385,000 |
| Aug 14, 2025 | 4.91 | 4.92 | 4.81 | 4.83 | 4.83 | -1.63% | 4,253,000 |
| Aug 13, 2025 | 4.97 | 5.00 | 4.88 | 4.91 | 4.91 | -0.81% | 3,231,000 |
| Aug 12, 2025 | 5.00 | 5.03 | 4.94 | 4.95 | 4.95 | -1.00% | 2,118,000 |
| Aug 11, 2025 | 5.00 | 5.08 | 4.98 | 5.00 | 5.00 | -0.40% | 2,166,000 |
| Aug 8, 2025 | 5.09 | 5.09 | 4.84 | 5.02 | 5.02 | 0.20% | 3,487,000 |
| Aug 7, 2025 | 5.10 | 5.10 | 4.99 | 5.01 | 5.01 | 0.40% | 3,640,000 |
| Aug 6, 2025 | 5.04 | 5.04 | 4.80 | 4.99 | 4.99 | -0.99% | 9,089,393 |
| Aug 5, 2025 | 5.12 | 5.17 | 5.02 | 5.04 | 5.04 | -1.75% | 6,451,000 |
| Aug 4, 2025 | 5.10 | 5.17 | 5.09 | 5.13 | 5.13 | 0.39% | 4,538,000 |
| Aug 1, 2025 | 5.15 | 5.16 | 5.09 | 5.11 | 5.11 | -0.78% | 4,467,000 |
| Jul 31, 2025 | 5.19 | 5.22 | 5.12 | 5.15 | 5.15 | -0.77% | 4,122,000 |
| Jul 30, 2025 | 5.33 | 5.36 | 5.15 | 5.19 | 5.19 | -1.89% | 5,511,000 |
| Jul 29, 2025 | 5.35 | 5.35 | 5.19 | 5.29 | 5.29 | -0.56% | 5,505,000 |
| Jul 28, 2025 | 5.30 | 5.39 | 5.27 | 5.32 | 5.32 | 0.76% | 3,949,000 |
| Jul 25, 2025 | 5.33 | 5.40 | 5.17 | 5.28 | 5.28 | -0.94% | 9,594,000 |
| Jul 24, 2025 | 5.32 | 5.38 | 5.28 | 5.33 | 5.33 | 0.19% | 5,892,000 |
| Jul 23, 2025 | 5.37 | 5.50 | 5.29 | 5.32 | 5.32 | -1.30% | 5,535,000 |
| Jul 22, 2025 | 5.90 | 5.97 | 5.35 | 5.39 | 5.39 | -6.59% | 19,139,000 |
| Jul 21, 2025 | 5.66 | 5.80 | 5.61 | 5.77 | 5.77 | 2.85% | 7,673,000 |
| Jul 18, 2025 | 5.62 | 5.71 | 5.50 | 5.61 | 5.61 | -0.53% | 15,269,000 |
| Jul 17, 2025 | 5.69 | 5.72 | 5.57 | 5.64 | 5.64 | -1.23% | 14,533,000 |
| Jul 16, 2025 | 5.70 | 5.82 | 5.66 | 5.71 | 5.71 | -0.17% | 12,468,000 |
| Jul 15, 2025 | 5.80 | 5.88 | 5.50 | 5.72 | 5.72 | 0.88% | 22,566,000 |
| Jul 14, 2025 | 5.25 | 5.83 | 5.24 | 5.67 | 5.67 | 9.46% | 36,575,200 |
| Jul 11, 2025 | 5.27 | 5.29 | 5.15 | 5.18 | 5.18 | -1.15% | 12,866,000 |
| Jul 10, 2025 | 5.40 | 5.40 | 5.16 | 5.24 | 5.24 | -2.60% | 11,484,000 |
| Jul 9, 2025 | 5.43 | 5.62 | 5.31 | 5.38 | 5.38 | -0.55% | 27,371,000 |
| Jul 8, 2025 | 5.35 | 5.43 | 5.25 | 5.41 | 5.41 | 0.93% | 9,996,000 |
| Jul 7, 2025 | 5.15 | 5.36 | 5.08 | 5.36 | 5.36 | 4.08% | 11,136,000 |
| Jul 4, 2025 | 5.15 | 5.32 | 5.11 | 5.15 | 5.15 | 0.39% | 18,726,780 |
| Jul 3, 2025 | 4.90 | 5.25 | 4.82 | 5.13 | 5.13 | 5.77% | 22,403,000 |
| Jul 2, 2025 | 4.70 | 4.87 | 4.65 | 4.85 | 4.85 | 3.85% | 10,192,000 |
| Jun 30, 2025 | 4.87 | 4.88 | 4.66 | 4.67 | 4.67 | -4.11% | 11,768,000 |
| Jun 27, 2025 | 4.89 | 5.04 | 4.75 | 4.87 | 4.87 | -0.81% | 13,955,000 |
| Jun 26, 2025 | 4.60 | 4.98 | 4.51 | 4.91 | 4.91 | 4.25% | 22,069,000 |
| Jun 25, 2025 | 4.69 | 4.73 | 4.61 | 4.71 | 4.71 | 1.29% | 9,313,000 |
| Jun 24, 2025 | 4.67 | 4.67 | 4.53 | 4.65 | 4.65 | 0.65% | 6,376,000 |
| Jun 23, 2025 | 4.43 | 4.62 | 4.35 | 4.62 | 4.62 | 4.52% | 9,802,000 |
| Jun 20, 2025 | 4.80 | 4.85 | 4.34 | 4.42 | 4.42 | -7.92% | 20,346,000 |
| Jun 19, 2025 | 4.71 | 4.85 | 4.71 | 4.80 | 4.80 | 1.27% | 10,106,000 |
| Jun 18, 2025 | 4.70 | 4.78 | 4.66 | 4.74 | 4.74 | 0.42% | 7,650,000 |