Shanghai Longcheer Technology Co., Ltd. (HKG:9611)
Hong Kong · Delayed Price · Currency is HKD 24.82
-0.12 (-0.48%)
At close: Apr 20, 2026
HKG:9611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 25.00 | 25.20 | 24.54 | 24.82 | 24.82 | -0.48% | 959,884 |
| Apr 17, 2026 | 25.00 | 25.16 | 24.10 | 24.94 | 24.94 | -0.24% | 898,100 |
| Apr 16, 2026 | 24.66 | 25.26 | 24.64 | 25.00 | 25.00 | 1.96% | 589,600 |
| Apr 15, 2026 | 25.58 | 25.74 | 24.52 | 24.52 | 24.52 | -4.22% | 815,500 |
| Apr 14, 2026 | 23.90 | 25.68 | 23.90 | 25.60 | 25.60 | 7.83% | 1,432,100 |
| Apr 13, 2026 | 24.12 | 24.12 | 23.52 | 23.74 | 23.74 | -1.58% | 264,200 |
| Apr 10, 2026 | 24.00 | 24.64 | 23.72 | 24.12 | 24.12 | 1.26% | 394,100 |
| Apr 9, 2026 | 24.34 | 24.42 | 23.76 | 23.82 | 23.82 | -2.78% | 387,000 |
| Apr 8, 2026 | 23.44 | 24.58 | 23.44 | 24.50 | 24.50 | 5.60% | 1,039,100 |
| Apr 2, 2026 | 23.78 | 24.08 | 23.04 | 23.20 | 23.20 | -2.44% | 450,100 |
| Apr 1, 2026 | 23.60 | 24.04 | 23.34 | 23.78 | 23.78 | 2.77% | 428,300 |
| Mar 31, 2026 | 22.38 | 23.56 | 22.38 | 23.14 | 23.14 | 3.40% | 895,200 |
| Mar 30, 2026 | 22.88 | 22.88 | 22.02 | 22.38 | 22.38 | -1.67% | 302,200 |
| Mar 27, 2026 | 22.30 | 23.46 | 22.30 | 22.76 | 22.76 | 0.62% | 360,400 |
| Mar 26, 2026 | 23.78 | 24.00 | 22.50 | 22.62 | 22.62 | -4.88% | 635,800 |
| Mar 25, 2026 | 22.30 | 23.98 | 22.30 | 23.78 | 23.78 | 7.31% | 1,113,900 |
| Mar 24, 2026 | 22.00 | 22.34 | 21.66 | 22.16 | 22.16 | 2.12% | 668,600 |
| Mar 23, 2026 | 23.54 | 23.58 | 21.64 | 21.70 | 21.70 | -8.05% | 1,044,200 |
| Mar 20, 2026 | 23.90 | 24.58 | 23.52 | 23.60 | 23.60 | -1.26% | 648,900 |
| Mar 19, 2026 | 24.10 | 24.84 | 23.78 | 23.90 | 23.90 | -0.99% | 691,100 |
| Mar 18, 2026 | 24.18 | 24.34 | 23.82 | 24.14 | 24.14 | 1.43% | 412,800 |
| Mar 17, 2026 | 24.78 | 24.78 | 23.74 | 23.80 | 23.80 | -3.95% | 615,300 |
| Mar 16, 2026 | 23.70 | 24.78 | 23.70 | 24.78 | 24.78 | 4.29% | 748,700 |
| Mar 13, 2026 | 24.40 | 24.40 | 23.72 | 23.76 | 23.76 | -2.70% | 816,000 |
| Mar 12, 2026 | 24.60 | 24.80 | 24.00 | 24.42 | 24.42 | -0.57% | 732,000 |
| Mar 11, 2026 | 25.20 | 25.70 | 24.56 | 24.56 | 24.56 | -2.54% | 854,100 |
| Mar 10, 2026 | 25.00 | 25.50 | 24.86 | 25.20 | 25.20 | 1.78% | 902,400 |
| Mar 9, 2026 | 25.80 | 25.80 | 23.80 | 24.76 | 24.76 | -4.03% | 1,733,900 |
| Mar 6, 2026 | 24.54 | 26.52 | 24.32 | 25.80 | 25.80 | 4.62% | 1,427,600 |
| Mar 5, 2026 | 24.92 | 26.32 | 24.66 | 24.66 | 24.66 | 1.48% | 1,228,600 |
| Mar 4, 2026 | 24.46 | 25.64 | 24.10 | 24.30 | 24.30 | -2.02% | 1,014,800 |
| Mar 3, 2026 | 27.06 | 27.54 | 24.80 | 24.80 | 24.80 | -8.22% | 1,178,900 |
| Mar 2, 2026 | 28.70 | 28.90 | 27.02 | 27.02 | 27.02 | -7.59% | 984,400 |
| Feb 27, 2026 | 30.52 | 30.66 | 29.22 | 29.24 | 29.24 | -3.18% | 1,180,900 |
| Feb 26, 2026 | 29.98 | 30.80 | 29.62 | 30.20 | 30.20 | 1.14% | 1,174,800 |
| Feb 25, 2026 | 29.50 | 30.36 | 29.30 | 29.86 | 29.86 | 2.40% | 1,154,700 |
| Feb 24, 2026 | 30.80 | 30.92 | 29.00 | 29.16 | 29.16 | -4.58% | 1,348,500 |
| Feb 23, 2026 | 29.70 | 30.56 | 29.22 | 30.56 | 30.56 | 3.80% | 556,200 |
| Feb 20, 2026 | 30.72 | 30.76 | 29.00 | 29.44 | 29.44 | -4.17% | 628,100 |
| Feb 16, 2026 | 30.36 | 30.74 | 29.82 | 30.72 | 30.72 | 1.19% | 276,600 |
| Feb 13, 2026 | 28.12 | 31.14 | 28.06 | 30.36 | 30.36 | 7.97% | 1,675,000 |
| Feb 12, 2026 | 28.00 | 28.30 | 27.68 | 28.12 | 28.12 | 0.07% | 374,500 |
| Feb 11, 2026 | 29.06 | 29.22 | 28.10 | 28.10 | 28.10 | -3.10% | 479,200 |
| Feb 10, 2026 | 29.06 | 30.00 | 29.00 | 29.00 | 29.00 | -0.21% | 379,000 |
| Feb 9, 2026 | 28.40 | 29.38 | 28.02 | 29.06 | 29.06 | 2.32% | 599,316 |
| Feb 6, 2026 | 28.98 | 28.98 | 28.30 | 28.40 | 28.40 | -5.33% | 512,600 |
| Feb 5, 2026 | 30.00 | 30.30 | 27.72 | 30.00 | 30.00 | -0.46% | 1,598,273 |
| Feb 4, 2026 | 30.40 | 30.48 | 29.94 | 30.14 | 30.14 | -0.86% | 531,300 |
| Feb 3, 2026 | 30.02 | 30.64 | 29.66 | 30.40 | 30.40 | 1.88% | 720,220 |
| Feb 2, 2026 | 30.02 | 30.10 | 29.80 | 29.84 | 29.84 | -0.53% | 1,515,100 |