Shanghai Longcheer Technology Co., Ltd. (HKG:9611)
Hong Kong · Delayed Price · Currency is HKD 26.42
+3.12 (13.39%)
At close: Jun 1, 2026
HKG:9611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 24.20 | 27.76 | 24.00 | 26.82 | - | 15.11% | 1,467,900 |
| May 29, 2026 | 25.90 | 26.30 | 23.20 | 23.30 | 23.30 | -7.39% | 827,600 |
| May 28, 2026 | 26.10 | 26.10 | 24.74 | 25.16 | 25.16 | -1.41% | 600,300 |
| May 27, 2026 | 26.00 | 26.30 | 25.18 | 25.52 | 25.52 | -1.31% | 426,800 |
| May 26, 2026 | 26.22 | 26.80 | 24.80 | 25.86 | 25.86 | -1.37% | 577,300 |
| May 22, 2026 | 26.84 | 26.84 | 25.58 | 26.22 | 26.22 | 4.21% | 379,800 |
| May 21, 2026 | 26.64 | 27.40 | 25.06 | 25.16 | 25.16 | -5.56% | 822,800 |
| May 20, 2026 | 25.24 | 26.80 | 24.60 | 26.64 | 26.64 | 5.55% | 691,300 |
| May 19, 2026 | 25.54 | 25.54 | 24.18 | 25.24 | 25.24 | -1.21% | 648,600 |
| May 18, 2026 | 26.12 | 26.50 | 25.64 | 26.12 | 25.55 | -0.99% | 650,900 |
| May 15, 2026 | 26.62 | 27.36 | 26.10 | 26.38 | 25.80 | -0.75% | 661,000 |
| May 14, 2026 | 26.58 | 27.28 | 26.28 | 26.58 | 26.00 | 0.08% | 958,200 |
| May 13, 2026 | 24.68 | 27.00 | 24.54 | 26.56 | 25.98 | 5.40% | 1,517,400 |
| May 12, 2026 | 26.10 | 26.26 | 24.58 | 25.20 | 24.65 | -1.87% | 1,196,000 |
| May 11, 2026 | 24.46 | 26.16 | 23.80 | 25.68 | 25.12 | 6.82% | 2,629,800 |
| May 8, 2026 | 22.78 | 24.52 | 22.72 | 24.04 | 23.51 | 5.44% | 1,542,700 |
| May 7, 2026 | 22.00 | 23.04 | 21.68 | 22.80 | 22.30 | 5.17% | 1,059,500 |
| May 6, 2026 | 21.96 | 22.18 | 21.00 | 21.68 | 21.21 | 0.56% | 935,600 |
| May 5, 2026 | 21.56 | 22.48 | 21.08 | 21.56 | 21.09 | - | 265,000 |
| May 4, 2026 | 21.84 | 22.34 | 21.44 | 21.56 | 21.09 | -1.28% | 179,800 |
| Apr 30, 2026 | 21.68 | 22.60 | 21.54 | 21.84 | 21.36 | -0.64% | 1,111,000 |
| Apr 29, 2026 | 21.10 | 21.98 | 21.00 | 21.98 | 21.50 | 3.68% | 896,100 |
| Apr 28, 2026 | 22.38 | 22.38 | 21.10 | 21.20 | 20.74 | -5.27% | 864,000 |
| Apr 27, 2026 | 21.18 | 23.40 | 20.70 | 22.38 | 21.89 | 7.70% | 2,712,500 |
| Apr 24, 2026 | 21.58 | 21.70 | 20.70 | 20.78 | 20.33 | -3.89% | 747,000 |
| Apr 23, 2026 | 22.80 | 22.80 | 21.50 | 21.62 | 21.15 | -5.18% | 924,400 |
| Apr 22, 2026 | 23.54 | 23.54 | 22.60 | 22.80 | 22.30 | -4.44% | 697,600 |
| Apr 21, 2026 | 24.68 | 24.78 | 23.04 | 23.86 | 23.34 | -3.87% | 1,020,100 |
| Apr 20, 2026 | 25.00 | 25.20 | 24.54 | 24.82 | 24.28 | -0.48% | 959,884 |
| Apr 17, 2026 | 25.00 | 25.16 | 24.10 | 24.94 | 24.39 | -0.24% | 898,100 |
| Apr 16, 2026 | 24.66 | 25.26 | 24.64 | 25.00 | 24.45 | 1.96% | 589,600 |
| Apr 15, 2026 | 25.58 | 25.74 | 24.52 | 24.52 | 23.98 | -4.22% | 815,500 |
| Apr 14, 2026 | 23.90 | 25.68 | 23.90 | 25.60 | 25.04 | 7.83% | 1,432,100 |
| Apr 13, 2026 | 24.12 | 24.12 | 23.52 | 23.74 | 23.22 | -1.58% | 264,200 |
| Apr 10, 2026 | 24.00 | 24.64 | 23.72 | 24.12 | 23.59 | 1.26% | 394,100 |
| Apr 9, 2026 | 24.34 | 24.42 | 23.76 | 23.82 | 23.30 | -2.78% | 387,000 |
| Apr 8, 2026 | 23.44 | 24.58 | 23.44 | 24.50 | 23.96 | 5.60% | 1,039,100 |
| Apr 2, 2026 | 23.78 | 24.08 | 23.04 | 23.20 | 22.69 | -2.44% | 450,100 |
| Apr 1, 2026 | 23.60 | 24.04 | 23.34 | 23.78 | 23.26 | 2.77% | 428,300 |
| Mar 31, 2026 | 22.38 | 23.56 | 22.38 | 23.14 | 22.63 | 3.40% | 895,200 |
| Mar 30, 2026 | 22.88 | 22.88 | 22.02 | 22.38 | 21.89 | -1.67% | 302,200 |
| Mar 27, 2026 | 22.30 | 23.46 | 22.30 | 22.76 | 22.26 | 0.62% | 360,400 |
| Mar 26, 2026 | 23.78 | 24.00 | 22.50 | 22.62 | 22.13 | -4.88% | 635,800 |
| Mar 25, 2026 | 22.30 | 23.98 | 22.30 | 23.78 | 23.26 | 7.31% | 1,113,900 |
| Mar 24, 2026 | 22.00 | 22.34 | 21.66 | 22.16 | 21.68 | 2.12% | 668,600 |
| Mar 23, 2026 | 23.54 | 23.58 | 21.64 | 21.70 | 21.23 | -8.05% | 1,044,200 |
| Mar 20, 2026 | 23.90 | 24.58 | 23.52 | 23.60 | 23.08 | -1.26% | 648,900 |
| Mar 19, 2026 | 24.10 | 24.84 | 23.78 | 23.90 | 23.38 | -0.99% | 691,100 |
| Mar 18, 2026 | 24.18 | 24.34 | 23.82 | 24.14 | 23.61 | 1.43% | 412,800 |
| Mar 17, 2026 | 24.78 | 24.78 | 23.74 | 23.80 | 23.28 | -3.95% | 615,300 |