Hebei Haiwei Electronic New Material Technology Co., Ltd (HKG:9609)
Hong Kong · Delayed Price · Currency is HKD 7.75
+0.10 (1.24%)
Aug 21, 2026, 3:33 PM HKT
HKG:9609 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.61 | 7.75 | 7.61 | 7.75 | 7.75 | 1.24% | 9,600 |
| Aug 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1,800 |
| Aug 19, 2026 | 7.65 | 7.66 | 7.65 | 7.65 | 7.65 | -0.71% | 13,400 |
| Aug 18, 2026 | 7.85 | 7.97 | 7.66 | 7.71 | 7.71 | -1.41% | 6,800 |
| Aug 17, 2026 | 7.61 | 7.80 | 7.61 | 7.82 | 7.82 | 2.83% | 5,600 |
| Aug 14, 2026 | 7.89 | 7.89 | 7.60 | 7.60 | 7.60 | -3.61% | 9,000 |
| Aug 13, 2026 | 8.28 | 8.28 | 7.89 | 7.89 | 7.89 | 0.70% | 1,600 |
| Aug 12, 2026 | 7.71 | 8.31 | 7.71 | 7.83 | 7.83 | -6.00% | 3,400 |
| Aug 11, 2026 | 7.90 | 8.33 | 7.90 | 8.33 | 8.33 | -0.06% | 400 |
| Aug 10, 2026 | 8.28 | 8.37 | 8.28 | 8.34 | 8.34 | 0.73% | 2,400 |
| Aug 7, 2026 | 8.38 | 8.39 | 8.24 | 8.28 | 8.28 | 2.80% | 19,800 |
| Aug 6, 2026 | 8.13 | 8.13 | 7.90 | 8.05 | 8.05 | 0.25% | 28,200 |
| Aug 5, 2026 | 8.03 | 8.03 | 7.78 | 8.03 | 8.03 | - | 62,800 |
| Aug 4, 2026 | 7.85 | 8.04 | 7.85 | 8.03 | 8.03 | -2.67% | 36,000 |
| Aug 3, 2026 | 8.21 | 8.35 | 8.21 | 8.25 | 8.25 | 0.49% | 31,000 |
| Jul 31, 2026 | 8.25 | 8.37 | 8.20 | 8.21 | 8.21 | 0.24% | 33,000 |
| Jul 30, 2026 | 8.00 | 8.25 | 8.00 | 8.19 | 8.19 | -0.85% | 31,800 |
| Jul 29, 2026 | 8.05 | 8.38 | 8.05 | 8.26 | 8.26 | 2.61% | 36,000 |
| Jul 28, 2026 | 7.99 | 8.05 | 7.83 | 8.05 | 8.05 | 0.63% | 83,400 |
| Jul 27, 2026 | 7.79 | 8.20 | 7.79 | 8.00 | 8.00 | 2.70% | 36,800 |
| Jul 24, 2026 | 7.60 | 7.79 | 7.60 | 7.79 | 7.79 | 1.17% | 31,800 |
| Jul 23, 2026 | 7.77 | 7.77 | 7.70 | 7.70 | 7.70 | -0.90% | 33,600 |
| Jul 22, 2026 | 7.54 | 7.77 | 7.54 | 7.77 | 7.77 | 3.46% | 31,400 |
| Jul 21, 2026 | 7.63 | 7.69 | 7.50 | 7.51 | 7.51 | -0.66% | 35,800 |
| Jul 20, 2026 | 7.56 | 7.57 | 7.43 | 7.56 | 7.56 | 0.67% | 32,000 |
| Jul 17, 2026 | 7.77 | 7.80 | 7.44 | 7.51 | 7.51 | -3.35% | 39,800 |
| Jul 16, 2026 | 8.11 | 8.11 | 7.37 | 7.77 | 7.77 | -2.51% | 60,600 |
| Jul 15, 2026 | 7.84 | 7.97 | 7.84 | 7.97 | 7.97 | 3.24% | 31,600 |
| Jul 14, 2026 | 7.73 | 8.00 | 7.72 | 7.72 | 7.72 | -0.39% | 43,600 |
| Jul 13, 2026 | 8.00 | 8.01 | 7.75 | 7.75 | 7.75 | -4.56% | 40,600 |
| Jul 10, 2026 | 7.66 | 10.00 | 7.21 | 8.12 | 8.12 | 5.87% | 33,600 |
| Jul 9, 2026 | 7.61 | 7.75 | 7.51 | 7.67 | 7.67 | 2.27% | 31,400 |
| Jul 8, 2026 | 7.31 | 7.50 | 7.22 | 7.50 | 7.50 | 1.49% | 38,600 |
| Jul 7, 2026 | 7.16 | 7.39 | 7.15 | 7.39 | 7.39 | 3.21% | 30,600 |
| Jul 6, 2026 | 8.02 | 8.09 | 7.06 | 7.16 | 7.16 | -10.72% | 45,400 |
| Jul 3, 2026 | 8.62 | 8.62 | 8.00 | 8.02 | 8.02 | -5.42% | 30,600 |
| Jul 2, 2026 | 8.29 | 8.48 | 8.21 | 8.48 | 8.48 | 3.54% | 115,800 |
| Jun 30, 2026 | 7.73 | 8.39 | 7.68 | 8.19 | 8.19 | 6.36% | 49,800 |
| Jun 29, 2026 | 6.88 | 7.70 | 6.79 | 7.70 | 7.70 | 11.92% | 79,000 |
| Jun 26, 2026 | 7.20 | 7.20 | 6.88 | 6.88 | 6.88 | -4.58% | 41,600 |
| Jun 25, 2026 | 7.42 | 7.42 | 7.00 | 7.21 | 7.21 | -2.83% | 69,000 |
| Jun 24, 2026 | 8.12 | 8.17 | 7.40 | 7.42 | 7.42 | -8.62% | 120,400 |
| Jun 23, 2026 | 8.49 | 8.49 | 7.82 | 8.12 | 8.12 | -4.36% | 146,000 |
| Jun 22, 2026 | 8.01 | 8.58 | 8.01 | 8.49 | 8.49 | 1.07% | 36,000 |
| Jun 18, 2026 | 8.24 | 8.58 | 8.00 | 8.40 | 8.40 | -1.64% | 47,200 |
| Jun 17, 2026 | 8.10 | 8.54 | 8.08 | 8.54 | 8.54 | 5.43% | 97,400 |
| Jun 16, 2026 | 8.18 | 8.22 | 7.91 | 8.10 | 8.10 | -0.98% | 102,600 |
| Jun 15, 2026 | 8.50 | 8.50 | 7.93 | 8.18 | 8.18 | -1.80% | 68,000 |
| Jun 12, 2026 | 8.98 | 8.98 | 8.02 | 8.33 | 8.33 | -7.24% | 147,800 |
| Jun 11, 2026 | 8.75 | 9.32 | 8.60 | 8.98 | 8.98 | 2.63% | 245,000 |