Hebei Haiwei Electronic New Material Technology Co., Ltd (HKG:9609)
Hong Kong · Delayed Price · Currency is HKD 8.21
+0.02 (0.24%)
Jul 31, 2026, 3:51 PM HKT
HKG:9609 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 8.38 | 9.49 | 8.38 | 8.75 | 8.75 | -1.57% | 312,600 |
| Jun 9, 2026 | 7.92 | 9.04 | 7.92 | 8.89 | 8.89 | 12.53% | 276,200 |
| Jun 8, 2026 | 7.70 | 8.54 | 7.22 | 7.90 | 7.90 | 3.67% | 431,600 |
| Jun 5, 2026 | 10.80 | 10.86 | 7.50 | 7.62 | 7.62 | -29.44% | 1,069,200 |
| Jun 4, 2026 | 10.95 | 12.30 | 8.80 | 10.80 | 10.80 | 8.11% | 2,116,400 |
| Jun 3, 2026 | 6.90 | 11.99 | 6.85 | 9.99 | 9.99 | 48.22% | 2,294,200 |
| Jun 2, 2026 | 6.90 | 6.90 | 6.52 | 6.74 | 6.74 | -2.32% | 52,400 |
| Jun 1, 2026 | 6.49 | 7.21 | 6.49 | 6.90 | 6.90 | 11.29% | 202,600 |
| May 29, 2026 | 7.10 | 7.30 | 6.20 | 6.20 | 6.20 | -7.19% | 204,800 |
| May 28, 2026 | 5.91 | 7.53 | 5.88 | 6.68 | 6.68 | 13.03% | 359,000 |
| May 27, 2026 | 5.83 | 5.96 | 5.73 | 5.91 | 5.91 | 1.37% | 23,200 |
| May 26, 2026 | 5.97 | 6.00 | 5.74 | 5.83 | 5.83 | -2.35% | 51,200 |
| 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 |