Global New Material International Holdings Limited (HKG:6616)
Hong Kong · Delayed Price · Currency is HKD 7.60
+0.22 (2.98%)
Apr 17, 2026, 4:08 PM HKT
HKG:6616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 8.32 | 8.43 | 7.57 | 8.00 | 8.00 | -4.31% | 3,985,000 |
| Mar 11, 2026 | 8.90 | 9.05 | 8.26 | 8.36 | 8.36 | -6.07% | 4,688,000 |
| Mar 10, 2026 | 8.42 | 8.98 | 8.42 | 8.90 | 8.90 | 6.08% | 3,697,316 |
| Mar 9, 2026 | 8.30 | 8.69 | 7.97 | 8.39 | 8.39 | -0.59% | 3,764,000 |
| Mar 6, 2026 | 8.41 | 8.64 | 8.26 | 8.44 | 8.44 | -0.71% | 5,954,350 |
| Mar 5, 2026 | 8.76 | 9.16 | 8.46 | 8.50 | 8.50 | -4.28% | 5,815,000 |
| Mar 4, 2026 | 8.42 | 8.98 | 8.42 | 8.88 | 8.88 | 3.74% | 6,182,000 |
| Mar 3, 2026 | 8.25 | 8.58 | 8.00 | 8.56 | 8.56 | 3.76% | 4,058,000 |
| Mar 2, 2026 | 8.31 | 8.44 | 8.15 | 8.25 | 8.25 | -2.25% | 2,867,000 |
| Feb 27, 2026 | 8.29 | 8.58 | 8.25 | 8.44 | 8.44 | 1.93% | 4,354,000 |
| Feb 26, 2026 | 8.88 | 8.88 | 8.08 | 8.28 | 8.28 | -6.76% | 8,726,000 |
| Feb 25, 2026 | 8.15 | 8.95 | 8.15 | 8.88 | 8.88 | 7.77% | 9,898,342 |
| Feb 24, 2026 | 7.59 | 8.84 | 6.81 | 8.24 | 8.24 | 5.91% | 13,858,000 |
| Feb 23, 2026 | 7.39 | 7.94 | 7.39 | 7.78 | 7.78 | 4.99% | 4,058,000 |
| Feb 20, 2026 | 7.55 | 7.80 | 7.12 | 7.41 | 7.41 | -1.85% | 4,082,000 |
| Feb 16, 2026 | 8.35 | 8.35 | 7.02 | 7.55 | 7.55 | -10.97% | 5,419,000 |
| Feb 13, 2026 | 8.92 | 8.93 | 8.26 | 8.48 | 8.48 | -5.57% | 7,491,000 |
| Feb 12, 2026 | 10.11 | 10.11 | 8.88 | 8.98 | 8.98 | -5.17% | 9,573,000 |
| Feb 6, 2026 | 8.83 | 9.63 | 8.56 | 9.47 | 9.47 | 6.40% | 7,242,180 |
| Feb 5, 2026 | 9.42 | 9.49 | 8.83 | 8.90 | 8.90 | -6.02% | 3,573,000 |
| Feb 4, 2026 | 9.08 | 9.53 | 9.08 | 9.47 | 9.47 | 4.30% | 4,143,000 |
| Feb 3, 2026 | 8.83 | 9.08 | 8.83 | 9.08 | 9.08 | 3.65% | 2,858,000 |
| Feb 2, 2026 | 8.94 | 9.15 | 8.60 | 8.76 | 8.76 | -1.02% | 3,601,000 |
| Jan 30, 2026 | 8.85 | 8.96 | 8.66 | 8.85 | 8.85 | - | 2,695,001 |
| Jan 29, 2026 | 9.15 | 9.15 | 8.66 | 8.85 | 8.85 | -2.53% | 4,518,000 |
| Jan 28, 2026 | 9.26 | 9.26 | 8.98 | 9.08 | 9.08 | -0.87% | 3,556,456 |
| Jan 27, 2026 | 9.27 | 9.41 | 8.88 | 9.16 | 9.16 | -1.19% | 4,747,000 |