Hebei Haiwei Electronic New Material Technology Co., Ltd (HKG:9609)
Hong Kong · Delayed Price · Currency is HKD 8.40
-0.14 (-1.64%)
Jun 18, 2026, 1:15 PM HKT
HKG:9609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |