Niche-Tech Semiconductor Materials Limited (HKG:8490)
Hong Kong · Delayed Price · Currency is HKD 0.1110
+0.0080 (7.77%)
Jul 31, 2026, 1:58 PM HKT
HKG:8490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 7.77% | 120,000 |
| Jul 30, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -8.85% | 940,000 |
| Jul 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.87% | 150,000 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 515,000 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.14% | 170,000 |
| Jul 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 15,000 |
| Jul 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 185,000 |
| Jul 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.10% | 75,000 |
| Jul 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.32% | 350,000 |
| Jul 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.36% | 90,000 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.08% | 35,000 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.84% | 195,000 |
| Jul 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 315,000 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.59% | - |
| Jul 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 15,000 |
| Jul 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.35% | 165,000 |
| Jul 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.03% | 175,000 |
| Jul 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.13% | 90,000 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 125,000 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.22% | 400,450 |
| Jul 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 1,250,000 |
| Jul 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.33% | 390,000 |
| Jun 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 95,000 |
| Jun 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.23% | 165,000 |
| Jun 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.79% | 115,000 |
| Jun 25, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -1.91% | 585,000 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 510,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.27% | 200,000 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | 670,000 |
| Jun 18, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 395,000 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 80,000 |
| Jun 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -6.59% | 250,000 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 825,000 |
| Jun 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.84% | 460,000 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.39% | 570,000 |
| Jun 10, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 8.64% | 810,000 |
| Jun 9, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.00% | 1,270,000 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 1,010,000 |
| Jun 5, 2026 | 0.17 | 0.22 | 0.17 | 0.20 | 0.20 | 12.07% | 4,300,000 |
| Jun 4, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -1.14% | 2,050,000 |
| Jun 3, 2026 | 0.16 | 0.21 | 0.16 | 0.18 | 0.18 | 10.69% | 5,385,000 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.05% | 1,630,000 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.53% | 1,125,000 |
| May 29, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.80% | 2,680,000 |
| May 28, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -11.17% | 5,340,000 |
| May 27, 2026 | 0.22 | 0.23 | 0.18 | 0.19 | 0.19 | -7.84% | 11,880,000 |
| May 26, 2026 | 0.15 | 0.26 | 0.15 | 0.20 | 0.20 | 37.84% | 41,375,450 |
| May 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.52% | 810,000 |
| May 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 560,000 |
| May 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 11.11% | 1,520,000 |