Global New Material International Holdings Limited (HKG:6616)
Hong Kong · Delayed Price · Currency is HKD 7.00
-0.06 (-0.85%)
May 28, 2026, 4:08 PM HKT
HKG:6616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.06 | 7.07 | 6.86 | 7.00 | 7.00 | -0.85% | 1,185,000 |
| May 27, 2026 | 7.31 | 7.39 | 7.00 | 7.06 | 7.06 | -2.89% | 1,212,000 |
| May 26, 2026 | 7.40 | 7.40 | 7.04 | 7.27 | 7.27 | -3.96% | 1,765,000 |
| May 22, 2026 | 7.67 | 7.74 | 7.57 | 7.57 | 7.57 | -1.30% | 748,000 |
| May 21, 2026 | 7.66 | 7.75 | 7.57 | 7.67 | 7.67 | 0.13% | 995,000 |
| May 20, 2026 | 7.68 | 7.73 | 7.52 | 7.66 | 7.66 | -1.42% | 911,000 |
| May 19, 2026 | 7.57 | 7.78 | 7.55 | 7.77 | 7.77 | 1.17% | 845,000 |
| May 18, 2026 | 7.92 | 7.92 | 7.60 | 7.68 | 7.68 | -3.03% | 753,000 |
| May 15, 2026 | 7.67 | 7.92 | 7.55 | 7.92 | 7.92 | 1.93% | 959,000 |
| May 14, 2026 | 8.10 | 8.10 | 7.61 | 7.77 | 7.77 | -4.43% | 1,292,000 |
| May 13, 2026 | 7.88 | 8.20 | 7.49 | 8.13 | 8.13 | 3.17% | 1,763,001 |
| May 12, 2026 | 8.57 | 8.58 | 7.88 | 7.88 | 7.88 | -7.94% | 1,497,000 |
| May 11, 2026 | 8.47 | 8.56 | 8.36 | 8.56 | 8.56 | 0.82% | 1,213,000 |
| May 8, 2026 | 8.62 | 8.62 | 8.19 | 8.49 | 8.49 | -0.12% | 1,914,000 |
| May 7, 2026 | 8.80 | 8.80 | 8.22 | 8.50 | 8.50 | -3.41% | 5,667,000 |
| May 6, 2026 | 8.92 | 8.92 | 8.48 | 8.80 | 8.80 | -0.34% | 2,593,000 |
| May 5, 2026 | 8.69 | 8.83 | 8.62 | 8.83 | 8.83 | 0.57% | 1,817,000 |
| May 4, 2026 | 8.50 | 8.93 | 8.46 | 8.78 | 8.78 | 4.03% | 2,532,000 |
| Apr 30, 2026 | 8.40 | 8.50 | 8.27 | 8.44 | 8.44 | 0.48% | 2,064,000 |
| Apr 29, 2026 | 8.44 | 8.76 | 8.36 | 8.40 | 8.40 | 0.36% | 4,515,000 |
| Apr 28, 2026 | 8.48 | 8.48 | 8.22 | 8.37 | 8.37 | -1.30% | 2,907,000 |
| Apr 27, 2026 | 8.30 | 8.48 | 8.22 | 8.48 | 8.48 | 3.16% | 2,291,000 |
| Apr 24, 2026 | 8.10 | 8.25 | 7.97 | 8.22 | 8.22 | 2.88% | 2,303,000 |
| Apr 23, 2026 | 8.06 | 8.23 | 7.74 | 7.99 | 7.99 | -0.87% | 2,825,000 |
| Apr 22, 2026 | 7.87 | 8.07 | 7.74 | 8.06 | 8.06 | 3.33% | 2,657,000 |
| Apr 21, 2026 | 7.66 | 7.86 | 7.54 | 7.80 | 7.80 | 2.63% | 2,159,000 |
| Apr 20, 2026 | 7.69 | 7.69 | 7.45 | 7.60 | 7.60 | - | 2,399,000 |
| Apr 17, 2026 | 7.46 | 7.67 | 7.23 | 7.60 | 7.60 | 2.98% | 4,590,000 |
| Apr 16, 2026 | 7.39 | 7.62 | 6.88 | 7.38 | 7.38 | 1.10% | 3,832,000 |
| Apr 15, 2026 | 7.77 | 7.80 | 7.24 | 7.30 | 7.30 | -5.07% | 3,050,000 |
| Apr 14, 2026 | 7.90 | 7.96 | 7.55 | 7.69 | 7.69 | -2.53% | 2,346,000 |
| Apr 13, 2026 | 7.52 | 7.96 | 7.43 | 7.89 | 7.89 | 4.92% | 2,154,000 |
| Apr 10, 2026 | 7.53 | 7.58 | 7.40 | 7.52 | 7.52 | 0.40% | 1,605,000 |
| Apr 9, 2026 | 7.72 | 7.77 | 7.45 | 7.49 | 7.49 | -2.60% | 1,926,000 |
| Apr 8, 2026 | 7.60 | 7.76 | 7.56 | 7.69 | 7.69 | 2.67% | 2,511,000 |
| Apr 2, 2026 | 7.47 | 7.55 | 7.37 | 7.49 | 7.49 | -0.13% | 1,473,000 |
| Apr 1, 2026 | 7.31 | 7.70 | 7.31 | 7.50 | 7.50 | 2.60% | 1,857,000 |
| Mar 31, 2026 | 7.23 | 7.39 | 7.06 | 7.31 | 7.31 | 0.55% | 3,712,000 |
| Mar 30, 2026 | 7.33 | 7.33 | 7.11 | 7.27 | 7.27 | -1.76% | 2,166,000 |
| Mar 27, 2026 | 7.30 | 7.48 | 7.04 | 7.40 | 7.40 | 0.82% | 2,151,101 |
| Mar 26, 2026 | 7.68 | 7.76 | 7.20 | 7.34 | 7.34 | -4.68% | 3,175,000 |
| Mar 25, 2026 | 7.88 | 7.88 | 7.61 | 7.70 | 7.70 | -2.28% | 3,503,000 |
| Mar 24, 2026 | 7.72 | 7.93 | 7.64 | 7.88 | 7.88 | 1.94% | 2,485,000 |
| Mar 23, 2026 | 7.74 | 7.74 | 7.40 | 7.73 | 7.73 | -1.40% | 2,532,000 |
| Mar 20, 2026 | 7.75 | 7.84 | 7.42 | 7.84 | 7.84 | 0.38% | 21,391,000 |
| Mar 19, 2026 | 7.87 | 8.05 | 7.72 | 7.81 | 7.81 | -2.98% | 2,349,000 |
| Mar 18, 2026 | 8.11 | 8.13 | 7.88 | 8.05 | 8.05 | -0.37% | 1,731,000 |
| Mar 17, 2026 | 8.17 | 8.26 | 7.72 | 8.08 | 8.08 | -1.10% | 2,059,000 |
| Mar 16, 2026 | 7.99 | 8.19 | 7.89 | 8.17 | 8.17 | 1.74% | 1,878,000 |
| Mar 13, 2026 | 8.00 | 8.15 | 7.89 | 8.03 | 8.03 | 0.37% | 1,433,000 |