Global New Material International Holdings Limited (HKG:6616)
Hong Kong · Delayed Price · Currency is HKD 9.19
-0.15 (-1.55%)
Oct 9, 2026, 4:08 PM HKT
HKG:6616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.40 | 9.40 | 9.18 | 9.19 | 9.19 | -1.55% | 855,000 |
| Oct 8, 2026 | 9.35 | 9.40 | 9.09 | 9.33 | 9.33 | 0.11% | 1,080,000 |
| Oct 7, 2026 | 9.26 | 9.35 | 9.13 | 9.32 | 9.32 | 2.36% | 723,000 |
| Oct 6, 2026 | 9.28 | 9.32 | 9.05 | 9.11 | 9.11 | -1.09% | 684,000 |
| Oct 5, 2026 | 9.90 | 9.90 | 9.05 | 9.21 | 9.21 | 1.71% | 729,000 |
| Oct 2, 2026 | 9.67 | 9.95 | 9.01 | 9.05 | 9.05 | -6.36% | 894,000 |
| Sep 30, 2026 | 9.50 | 9.81 | 9.35 | 9.67 | 9.67 | 4.83% | 1,099,000 |
| Sep 29, 2026 | 9.25 | 9.31 | 8.90 | 9.22 | 9.22 | 0.99% | 2,348,000 |
| Sep 28, 2026 | 9.48 | 9.48 | 9.11 | 9.13 | 9.13 | -2.46% | 2,311,000 |
| Sep 25, 2026 | 9.59 | 9.59 | 8.98 | 9.36 | 9.36 | 1.96% | 2,322,000 |
| Sep 24, 2026 | 9.40 | 9.47 | 9.18 | 9.18 | 9.18 | -0.22% | 2,431,000 |
| Sep 23, 2026 | 9.62 | 9.62 | 9.16 | 9.20 | 9.20 | -2.85% | 856,000 |
| Sep 22, 2026 | 9.80 | 9.80 | 9.42 | 9.47 | 9.47 | 0.16% | 577,000 |
| Sep 21, 2026 | 10.20 | 10.20 | 9.44 | 9.46 | 9.46 | 0.05% | 959,000 |
| Sep 18, 2026 | 9.88 | 9.88 | 9.39 | 9.45 | 9.45 | -0.53% | 5,126,000 |
| Sep 17, 2026 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -4.67% | 2,070,000 |
| Sep 16, 2026 | 10.25 | 10.25 | 9.91 | 9.97 | 9.97 | 0.40% | 1,439,000 |
| Sep 15, 2026 | 9.89 | 10.01 | 9.76 | 9.93 | 9.93 | 2.37% | 2,152,000 |
| Sep 14, 2026 | 10.08 | 10.08 | 9.27 | 9.70 | 9.70 | 3.19% | 2,480,538 |
| Sep 11, 2026 | 10.27 | 10.27 | 9.38 | 9.40 | 9.40 | -5.24% | 2,953,000 |
| Sep 10, 2026 | 10.47 | 10.47 | 9.81 | 9.92 | 9.92 | -2.32% | 3,209,000 |
| Sep 9, 2026 | 10.45 | 11.18 | 9.96 | 10.15 | 10.15 | -2.87% | 6,984,000 |
| Sep 8, 2026 | 10.43 | 10.57 | 10.36 | 10.45 | 10.45 | 1.16% | 1,955,000 |
| Sep 7, 2026 | 10.46 | 10.50 | 10.19 | 10.33 | 10.33 | 2.28% | 2,711,000 |
| Sep 4, 2026 | 10.15 | 10.34 | 10.00 | 10.10 | 10.10 | 0.80% | 1,554,000 |
| Sep 3, 2026 | 10.04 | 10.16 | 9.92 | 10.02 | 10.02 | -0.20% | 1,142,000 |
| Sep 2, 2026 | 10.11 | 10.14 | 9.94 | 10.04 | 10.04 | -0.50% | 709,000 |
| Sep 1, 2026 | 10.40 | 10.40 | 9.92 | 10.09 | 10.09 | 1.20% | 953,000 |
| Aug 31, 2026 | 9.79 | 10.00 | 9.75 | 9.97 | 9.97 | 1.84% | 1,505,000 |
| Aug 28, 2026 | 10.00 | 9.90 | 9.50 | 9.79 | 9.79 | -1.06% | 1,826,000 |
| Aug 27, 2026 | 9.93 | 9.93 | 9.76 | 9.90 | 9.90 | 0.51% | 1,202,000 |
| Aug 26, 2026 | 10.30 | 10.30 | 9.78 | 9.85 | 9.85 | -1.35% | 2,712,000 |
| Aug 25, 2026 | 9.96 | 10.08 | 9.64 | 9.98 | 9.98 | 1.27% | 3,287,000 |
| Aug 24, 2026 | 9.80 | 9.86 | 9.54 | 9.86 | 9.86 | 1.65% | 1,756,000 |
| Aug 21, 2026 | 9.59 | 9.83 | 9.59 | 9.70 | 9.70 | 1.15% | 2,269,000 |
| Aug 20, 2026 | 9.30 | 9.91 | 9.30 | 9.59 | 9.59 | 3.12% | 1,628,000 |
| Aug 19, 2026 | 9.74 | 9.74 | 9.26 | 9.30 | 9.30 | -0.32% | 1,239,000 |
| Aug 18, 2026 | 9.55 | 9.62 | 9.32 | 9.33 | 9.33 | 1.03% | 1,726,000 |
| Aug 17, 2026 | 9.69 | 9.69 | 9.05 | 9.23 | 9.23 | -0.32% | 1,918,000 |
| Aug 14, 2026 | 10.00 | 10.00 | 9.07 | 9.26 | 9.26 | -4.39% | 4,663,000 |
| Aug 13, 2026 | 9.36 | 10.00 | 9.22 | 9.69 | 9.69 | 3.36% | 4,434,000 |
| Aug 12, 2026 | 8.72 | 9.44 | 8.63 | 9.37 | 9.37 | 7.52% | 8,813,000 |
| Aug 11, 2026 | 8.92 | 9.00 | 8.48 | 8.72 | 8.72 | -2.24% | 3,061,000 |
| Aug 10, 2026 | 8.95 | 9.06 | 8.51 | 8.92 | 8.92 | 0.06% | 5,023,000 |
| Aug 7, 2026 | 9.16 | 9.16 | 8.60 | 8.91 | 8.91 | 0.34% | 4,458,000 |
| Aug 6, 2026 | 8.75 | 8.96 | 8.39 | 8.88 | 8.88 | 3.08% | 3,146,000 |
| Aug 5, 2026 | 8.18 | 8.73 | 8.07 | 8.62 | 8.62 | 5.77% | 5,585,000 |
| Aug 4, 2026 | 7.61 | 8.23 | 7.36 | 8.15 | 8.15 | 7.67% | 2,648,000 |
| Aug 3, 2026 | 7.40 | 7.63 | 7.23 | 7.57 | 7.57 | 2.51% | 2,194,204 |
| Jul 31, 2026 | 6.78 | 7.38 | 6.75 | 7.38 | 7.38 | 5.88% | 1,782,000 |