Global New Material International Holdings Limited (HKG:6616)
Hong Kong · Delayed Price · Currency is HKD 8.69
+0.08 (0.87%)
Aug 6, 2026, 11:59 AM HKT
HKG:6616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 7.34 | 7.34 | 6.84 | 6.97 | 6.97 | -4.13% | 3,602,000 |
| Jul 29, 2026 | 7.25 | 7.34 | 7.00 | 7.27 | 7.27 | 0.55% | 2,632,000 |
| Jul 28, 2026 | 7.35 | 7.51 | 7.11 | 7.23 | 7.23 | -2.30% | 2,104,000 |
| Jul 27, 2026 | 7.31 | 7.41 | 7.05 | 7.40 | 7.40 | 0.82% | 2,834,000 |
| Jul 24, 2026 | 7.30 | 7.43 | 7.11 | 7.34 | 7.34 | 0.27% | 1,543,000 |
| Jul 23, 2026 | 7.75 | 7.93 | 7.25 | 7.32 | 7.32 | -6.15% | 2,116,000 |
| Jul 22, 2026 | 7.85 | 7.87 | 7.53 | 7.80 | 7.80 | -1.14% | 2,408,000 |
| Jul 21, 2026 | 7.63 | 7.93 | 7.56 | 7.89 | 7.89 | 3.41% | 1,679,000 |
| Jul 20, 2026 | 7.63 | 7.70 | 7.45 | 7.63 | 7.63 | 1.19% | 1,294,000 |
| Jul 17, 2026 | 7.28 | 7.54 | 6.75 | 7.54 | 7.54 | 2.72% | 1,648,000 |
| Jul 16, 2026 | 7.70 | 7.70 | 7.28 | 7.34 | 7.34 | -4.18% | 5,262,000 |
| Jul 15, 2026 | 7.57 | 7.66 | 7.44 | 7.66 | 7.66 | 0.66% | 4,548,000 |
| Jul 14, 2026 | 7.32 | 7.70 | 7.22 | 7.61 | 7.61 | 3.40% | 2,176,000 |
| Jul 13, 2026 | 7.71 | 7.73 | 7.32 | 7.36 | 7.36 | -5.03% | 2,188,000 |
| Jul 10, 2026 | 7.40 | 8.04 | 7.36 | 7.75 | 7.75 | 4.73% | 4,101,000 |
| Jul 9, 2026 | 8.16 | 8.16 | 7.21 | 7.40 | 7.40 | -8.42% | 2,818,996 |
| Jul 8, 2026 | 8.23 | 8.36 | 8.03 | 8.08 | 8.08 | -1.22% | 5,437,000 |
| Jul 7, 2026 | 8.14 | 8.18 | 7.90 | 8.18 | 8.18 | 0.99% | 3,635,000 |
| Jul 6, 2026 | 7.70 | 8.14 | 7.48 | 8.10 | 8.10 | 5.33% | 4,196,000 |
| Jul 3, 2026 | 7.01 | 7.78 | 7.01 | 7.69 | 7.69 | 8.62% | 2,251,000 |
| Jul 2, 2026 | 6.79 | 7.08 | 6.66 | 7.08 | 7.08 | 4.58% | 1,304,000 |
| Jun 30, 2026 | 6.75 | 6.80 | 6.21 | 6.77 | 6.77 | -0.44% | 3,093,000 |
| Jun 29, 2026 | 6.89 | 6.91 | 6.42 | 6.80 | 6.80 | -0.87% | 1,335,000 |
| Jun 26, 2026 | 6.67 | 6.93 | 6.50 | 6.86 | 6.86 | 2.08% | 1,805,000 |
| Jun 25, 2026 | 7.00 | 7.03 | 6.50 | 6.72 | 6.72 | -3.31% | 1,942,000 |
| Jun 24, 2026 | 7.33 | 7.34 | 6.93 | 6.95 | 6.95 | -5.44% | 1,190,000 |
| Jun 23, 2026 | 7.34 | 8.04 | 7.27 | 7.35 | 7.35 | 0.68% | 1,862,000 |
| Jun 22, 2026 | 7.23 | 7.30 | 7.13 | 7.30 | 7.30 | 0.27% | 980,000 |
| Jun 18, 2026 | 7.39 | 7.40 | 7.24 | 7.28 | 7.28 | -1.49% | 864,000 |
| Jun 17, 2026 | 7.37 | 7.43 | 7.26 | 7.39 | 7.39 | -0.27% | 809,000 |
| Jun 16, 2026 | 7.11 | 7.41 | 7.03 | 7.41 | 7.41 | 3.93% | 1,493,000 |
| Jun 15, 2026 | 7.12 | 7.13 | 6.59 | 7.13 | 7.13 | 0.56% | 1,296,000 |
| Jun 12, 2026 | 7.10 | 7.20 | 7.01 | 7.09 | 7.09 | 0.14% | 909,000 |
| Jun 11, 2026 | 7.07 | 7.10 | 7.02 | 7.08 | 7.08 | 0.14% | 828,000 |
| Jun 10, 2026 | 6.93 | 7.16 | 6.93 | 7.07 | 7.07 | 1.29% | 855,000 |
| Jun 9, 2026 | 7.00 | 7.15 | 6.86 | 6.98 | 6.98 | -0.71% | 1,176,000 |
| Jun 8, 2026 | 7.23 | 7.23 | 6.98 | 7.03 | 7.03 | -3.43% | 1,551,000 |
| Jun 5, 2026 | 7.25 | 7.33 | 7.18 | 7.28 | 7.28 | -0.27% | 740,000 |
| Jun 4, 2026 | 7.50 | 7.51 | 7.21 | 7.30 | 7.30 | -2.80% | 1,487,000 |
| Jun 3, 2026 | 7.60 | 7.60 | 7.46 | 7.51 | 7.51 | -2.09% | 1,247,000 |
| Jun 2, 2026 | 7.45 | 7.67 | 7.19 | 7.67 | 7.67 | 2.13% | 2,112,000 |
| Jun 1, 2026 | 7.21 | 8.08 | 7.08 | 7.51 | 7.51 | 3.59% | 2,477,000 |
| May 29, 2026 | 7.16 | 7.26 | 6.87 | 7.25 | 7.25 | 3.57% | 3,489,000 |
| 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 |