Hebei Haiwei Electronic New Material Technology Co., Ltd (HKG:9609)
Hong Kong · Delayed Price · Currency is HKD 5.97
+0.11 (1.88%)
At close: May 22, 2026
HKG:9609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.87 | 5.97 | 5.87 | 5.97 | 5.97 | 1.88% | 8,200 |
| May 21, 2026 | 5.88 | 5.96 | 5.85 | 5.86 | 5.86 | -0.85% | 32,800 |
| May 20, 2026 | 6.02 | 6.03 | 5.87 | 5.91 | 5.91 | -1.83% | 32,000 |
| May 19, 2026 | 6.02 | 6.59 | 6.01 | 6.02 | 6.02 | 0.17% | 32,400 |
| May 18, 2026 | 5.88 | 6.01 | 5.73 | 6.01 | 6.01 | 2.21% | 69,400 |
| May 15, 2026 | 5.88 | 6.00 | 5.86 | 5.88 | 5.88 | -0.17% | 32,000 |
| May 14, 2026 | 6.24 | 6.24 | 5.89 | 5.89 | 5.89 | -5.61% | 33,400 |
| May 13, 2026 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 0.16% | 20,600 |
| May 12, 2026 | 6.46 | 6.48 | 6.23 | 6.23 | 6.23 | -3.71% | 32,800 |
| May 11, 2026 | 6.06 | 6.47 | 6.06 | 6.47 | 6.47 | 4.35% | 34,000 |
| May 8, 2026 | 6.03 | 6.21 | 6.03 | 6.20 | 6.20 | -4.47% | 14,200 |
| May 7, 2026 | 5.86 | 6.49 | 5.85 | 6.49 | 6.49 | 7.27% | 35,800 |
| May 6, 2026 | 6.88 | 6.88 | 5.96 | 6.05 | 6.05 | -0.33% | 18,600 |
| May 5, 2026 | 5.62 | 6.19 | 5.62 | 6.07 | 6.07 | 5.93% | 19,600 |
| May 4, 2026 | 5.61 | 5.73 | 5.60 | 5.73 | 5.73 | 2.32% | 11,800 |
| Apr 30, 2026 | 5.80 | 5.80 | 5.56 | 5.60 | 5.60 | -4.44% | 76,800 |
| Apr 29, 2026 | 6.07 | 6.09 | 5.81 | 5.86 | 5.86 | -3.78% | 90,200 |
| Apr 28, 2026 | 6.39 | 6.39 | 6.08 | 6.09 | 6.09 | -4.40% | 90,600 |
| Apr 27, 2026 | 6.62 | 6.63 | 6.25 | 6.37 | 6.37 | -3.63% | 67,400 |
| Apr 24, 2026 | 6.81 | 6.81 | 6.60 | 6.61 | 6.61 | -3.22% | 32,200 |
| Apr 23, 2026 | 7.07 | 7.07 | 6.82 | 6.83 | 6.83 | -2.98% | 31,400 |
| Apr 22, 2026 | 7.10 | 7.15 | 7.01 | 7.04 | 7.04 | -0.85% | 36,800 |
| Apr 21, 2026 | 7.20 | 7.35 | 7.05 | 7.10 | 7.10 | -1.39% | 31,200 |
| Apr 20, 2026 | 7.42 | 7.45 | 7.17 | 7.20 | 7.20 | -2.17% | 37,600 |
| Apr 17, 2026 | 7.38 | 7.38 | 7.23 | 7.36 | 7.36 | -0.27% | 35,800 |
| Apr 16, 2026 | 7.28 | 7.31 | 7.26 | 7.38 | 7.38 | 1.79% | 33,400 |
| Apr 15, 2026 | 7.44 | 7.44 | 7.23 | 7.25 | 7.25 | -2.55% | 96,000 |
| Apr 14, 2026 | 7.30 | 7.64 | 7.30 | 7.44 | 7.44 | 0.68% | 16,200 |
| Apr 13, 2026 | 7.50 | 7.50 | 7.36 | 7.39 | 7.39 | -1.47% | 37,000 |
| Apr 10, 2026 | 7.55 | 7.56 | 7.40 | 7.50 | 7.50 | -0.66% | 53,600 |
| Apr 9, 2026 | 7.70 | 7.70 | 7.50 | 7.55 | 7.55 | -1.95% | 50,200 |
| Apr 8, 2026 | 7.42 | 7.96 | 7.42 | 7.70 | 7.70 | 4.05% | 26,000 |
| Apr 2, 2026 | 7.46 | 7.90 | 7.36 | 7.40 | 7.40 | -0.67% | 30,400 |
| Apr 1, 2026 | 7.31 | 7.50 | 7.31 | 7.45 | 7.45 | 1.78% | 34,800 |
| Mar 31, 2026 | 7.56 | 7.90 | 7.32 | 7.32 | 7.32 | -2.27% | 38,800 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.45 | 7.49 | 7.49 | -1.83% | 75,800 |
| Mar 27, 2026 | 7.58 | 7.69 | 7.58 | 7.63 | 7.63 | 0.66% | 47,200 |
| Mar 26, 2026 | 7.70 | 7.80 | 7.46 | 7.58 | 7.58 | -3.44% | 76,200 |
| Mar 25, 2026 | 8.10 | 8.10 | 7.51 | 7.85 | 7.85 | -2.61% | 148,000 |
| Mar 24, 2026 | 8.38 | 8.55 | 8.01 | 8.06 | 8.06 | -6.93% | 68,400 |
| Mar 23, 2026 | 8.53 | 8.66 | 8.46 | 8.66 | 8.66 | 1.52% | 39,200 |
| Mar 20, 2026 | 8.72 | 8.85 | 8.51 | 8.53 | 8.53 | -2.18% | 37,200 |
| Mar 19, 2026 | 8.96 | 8.96 | 8.45 | 8.72 | 8.72 | -2.68% | 33,600 |
| Mar 18, 2026 | 8.78 | 9.00 | 8.78 | 8.96 | 8.96 | 1.47% | 41,600 |
| Mar 17, 2026 | 8.90 | 8.91 | 8.71 | 8.83 | 8.83 | -0.67% | 33,200 |
| Mar 16, 2026 | 8.80 | 8.90 | 8.28 | 8.89 | 8.89 | -1.66% | 184,000 |
| Mar 13, 2026 | 9.20 | 9.20 | 8.96 | 9.04 | 9.04 | -1.74% | 36,000 |
| Mar 12, 2026 | 9.06 | 9.20 | 9.06 | 9.20 | 9.20 | 1.66% | 38,600 |
| Mar 11, 2026 | 9.00 | 9.28 | 9.00 | 9.05 | 9.05 | - | 40,400 |
| Mar 10, 2026 | 9.00 | 9.04 | 8.98 | 9.05 | 9.05 | 0.56% | 22,000 |