Hebei Haiwei Electronic New Material Technology Co., Ltd (HKG:9609)
Hong Kong · Delayed Price · Currency is HKD 5.65
+0.74 (15.07%)
Oct 23, 2026, 3:50 PM HKT
HKG:9609 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.91 | 6.00 | 4.91 | 5.65 | 5.65 | 15.07% | 20,400 |
| Oct 22, 2026 | 5.08 | 5.08 | 4.91 | 4.91 | 4.91 | -3.35% | 5,200 |
| Oct 21, 2026 | 5.59 | 5.59 | 5.01 | 5.08 | 5.08 | -9.12% | 1,200 |
| Oct 20, 2026 | 5.84 | 5.84 | 5.58 | 5.59 | 5.59 | -4.03% | 3,600 |
| Oct 16, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 0.09% | 1,600 |
| Oct 15, 2026 | 6.00 | 6.00 | 5.82 | 5.82 | 5.82 | -11.48% | 5,000 |
| Oct 14, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Oct 13, 2026 | 6.70 | 6.70 | 6.57 | 6.58 | 6.58 | -1.79% | 800 |
| Oct 12, 2026 | 6.77 | 7.00 | 6.20 | 6.70 | 6.70 | -0.96% | 2,200 |
| Oct 9, 2026 | 6.95 | 6.95 | 6.76 | 6.76 | 6.76 | - | 3,000 |
| Oct 8, 2026 | 6.91 | 6.91 | 6.75 | 6.76 | 6.76 | -2.17% | 1,400 |
| Oct 7, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | 200 |
| Oct 6, 2026 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 0.44% | 2,400 |
| Oct 5, 2026 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | -0.22% | 12,600 |
| Oct 2, 2026 | 6.77 | 6.90 | 6.77 | 6.90 | 6.90 | 1.92% | 8,600 |
| Sep 30, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.22% | 200 |
| Sep 29, 2026 | 6.75 | 6.88 | 6.75 | 6.75 | 6.75 | -3.57% | 1,200 |
| Sep 28, 2026 | 7.60 | 7.60 | 7.00 | 7.00 | 7.00 | 3.17% | 400 |
| Sep 25, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Sep 24, 2026 | 6.67 | 6.67 | 6.67 | 6.79 | 6.79 | -3.35% | 200 |
| Sep 23, 2026 | 7.02 | 7.02 | 7.00 | 7.02 | 7.02 | 0.29% | 33,000 |
| Sep 22, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | -0.28% | 1,200 |
| Sep 21, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Sep 18, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | -1.13% | 4,200 |
| Sep 17, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.14% | 1,400 |
| Sep 16, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 7.02 | 7.02 | -2.77% | 1,200 |
| Sep 14, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 1,400 |
| Sep 11, 2026 | 7.58 | 7.58 | 7.20 | 7.22 | 7.22 | -4.75% | 2,200 |
| Sep 10, 2026 | 7.57 | 7.58 | 7.57 | 7.58 | 7.58 | -0.39% | 600 |
| Sep 9, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | - |
| Sep 8, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 600 |
| Sep 7, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.07% | 1,200 |
| Sep 4, 2026 | 7.50 | 7.92 | 7.32 | 7.61 | 7.61 | 1.40% | 2,000 |
| Sep 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.25% | 600 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.35 | 7.60 | 7.60 | -2.63% | 2,200 |
| Sep 1, 2026 | 7.80 | 7.83 | 7.80 | 7.80 | 7.80 | -0.26% | 5,000 |
| Aug 31, 2026 | 8.20 | 8.20 | 7.70 | 7.82 | 7.82 | -1.45% | 17,800 |
| Aug 28, 2026 | 7.82 | 7.82 | 7.82 | 7.94 | 7.94 | -2.64% | 200 |
| Aug 27, 2026 | 7.97 | 8.20 | 7.92 | 8.15 | 8.15 | 4.42% | 32,600 |
| Aug 26, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.06% | 800 |
| Aug 25, 2026 | 7.80 | 8.17 | 7.80 | 7.81 | 7.81 | 0.84% | 16,200 |
| Aug 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| 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 |