Shanghai Longcheer Technology Co., Ltd. (HKG:9611)
Hong Kong · Delayed Price · Currency is HKD 21.36
-0.04 (-0.19%)
Aug 3, 2026, 4:08 PM HKT
HKG:9611 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 21.68 | 21.68 | 20.16 | 21.18 | - | -1.03% | 931,400 |
| Jul 31, 2026 | 21.88 | 21.88 | 21.06 | 21.40 | 21.40 | 1.71% | 590,100 |
| Jul 30, 2026 | 21.70 | 22.28 | 21.00 | 21.04 | 21.04 | -4.97% | 311,400 |
| Jul 29, 2026 | 22.00 | 22.64 | 21.80 | 22.14 | 22.14 | -0.63% | 252,400 |
| Jul 28, 2026 | 21.56 | 22.52 | 21.56 | 22.28 | 22.28 | 3.24% | 769,000 |
| Jul 27, 2026 | 21.70 | 21.70 | 20.98 | 21.58 | 21.58 | 2.08% | 129,300 |
| Jul 24, 2026 | 21.26 | 21.76 | 20.88 | 21.14 | 21.14 | -2.13% | 156,500 |
| Jul 23, 2026 | 21.36 | 21.86 | 21.26 | 21.60 | 21.60 | -0.64% | 239,000 |
| Jul 22, 2026 | 22.28 | 22.28 | 21.30 | 21.74 | 21.74 | -0.82% | 257,600 |
| Jul 21, 2026 | 21.92 | 22.06 | 21.24 | 21.92 | 21.92 | 3.40% | 254,400 |
| Jul 20, 2026 | 21.34 | 21.48 | 20.82 | 21.20 | 21.20 | -0.66% | 445,600 |
| Jul 17, 2026 | 23.34 | 23.34 | 21.20 | 21.34 | 21.34 | -5.99% | 633,300 |
| Jul 16, 2026 | 23.54 | 24.50 | 22.62 | 22.70 | 22.70 | -1.13% | 1,147,300 |
| Jul 15, 2026 | 23.00 | 23.22 | 22.66 | 22.96 | 22.96 | -0.17% | 128,000 |
| Jul 14, 2026 | 21.78 | 23.56 | 21.52 | 23.00 | 23.00 | 4.26% | 781,600 |
| Jul 13, 2026 | 24.46 | 24.46 | 21.92 | 22.06 | 22.06 | -4.50% | 420,100 |
| Jul 10, 2026 | 22.62 | 24.42 | 22.62 | 23.10 | 23.10 | -0.35% | 517,000 |
| Jul 9, 2026 | 22.90 | 23.42 | 22.32 | 23.18 | 23.18 | 3.30% | 878,400 |
| Jul 8, 2026 | 22.22 | 22.96 | 21.92 | 22.44 | 22.44 | 3.41% | 734,500 |
| Jul 7, 2026 | 22.20 | 22.58 | 21.56 | 21.70 | 21.70 | -2.43% | 302,500 |
| Jul 6, 2026 | 23.42 | 23.42 | 21.88 | 22.24 | 22.24 | -3.81% | 579,000 |
| Jul 3, 2026 | 23.16 | 23.90 | 22.92 | 23.12 | 23.12 | -0.26% | 465,200 |
| Jul 2, 2026 | 24.44 | 24.44 | 22.80 | 23.18 | 23.18 | -7.28% | 1,260,300 |
| Jun 30, 2026 | 24.22 | 25.26 | 24.10 | 25.00 | 25.00 | 1.71% | 812,600 |
| Jun 29, 2026 | 25.98 | 25.98 | 24.04 | 24.58 | 24.58 | -2.69% | 647,100 |
| Jun 26, 2026 | 26.92 | 27.90 | 25.20 | 25.26 | 25.26 | -4.54% | 1,684,700 |
| Jun 25, 2026 | 24.26 | 27.38 | 24.26 | 26.46 | 26.46 | 9.34% | 2,069,000 |
| Jun 24, 2026 | 24.00 | 24.38 | 23.00 | 24.20 | 24.20 | 1.51% | 1,133,000 |
| Jun 23, 2026 | 22.40 | 24.96 | 22.30 | 23.84 | 23.84 | 4.38% | 932,300 |
| Jun 22, 2026 | 23.98 | 24.00 | 22.62 | 22.84 | 22.84 | -4.75% | 514,800 |
| Jun 18, 2026 | 24.64 | 25.18 | 23.90 | 23.98 | 23.98 | -4.31% | 387,000 |
| Jun 17, 2026 | 24.82 | 25.30 | 24.54 | 25.06 | 25.06 | -0.56% | 443,800 |
| Jun 16, 2026 | 25.14 | 26.96 | 25.10 | 25.20 | 25.20 | -1.79% | 759,010 |
| Jun 15, 2026 | 24.92 | 26.40 | 24.92 | 25.66 | 25.66 | 2.97% | 509,800 |
| Jun 12, 2026 | 25.34 | 26.20 | 24.56 | 24.92 | 24.92 | -1.50% | 445,800 |
| Jun 11, 2026 | 24.66 | 25.80 | 24.50 | 25.30 | 25.30 | 1.61% | 1,330,800 |
| Jun 10, 2026 | 25.32 | 25.32 | 23.70 | 24.90 | 24.90 | -1.66% | 594,730 |
| Jun 9, 2026 | 25.98 | 26.06 | 24.80 | 25.32 | 25.32 | 0.40% | 488,600 |
| Jun 8, 2026 | 25.90 | 26.38 | 24.74 | 25.22 | 25.22 | -4.47% | 961,400 |
| Jun 5, 2026 | 25.40 | 27.46 | 24.50 | 26.40 | 26.40 | 4.10% | 1,554,900 |
| Jun 4, 2026 | 26.60 | 26.98 | 25.26 | 25.36 | 25.36 | -6.76% | 907,700 |
| Jun 3, 2026 | 26.56 | 28.00 | 25.80 | 27.20 | 27.20 | 2.41% | 1,681,320 |
| Jun 2, 2026 | 27.62 | 29.00 | 26.08 | 26.56 | 26.56 | 0.53% | 3,690,100 |
| Jun 1, 2026 | 24.60 | 27.76 | 24.00 | 26.42 | 26.42 | 13.39% | 3,296,600 |
| 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 |