Shanghai Longcheer Technology Co., Ltd. (HKG:9611)
Hong Kong · Delayed Price · Currency is HKD 22.28
-0.92 (-3.97%)
Aug 24, 2026, 4:08 PM HKT
HKG:9611 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23.20 | 23.20 | 22.02 | 22.28 | 22.28 | -3.97% | 266,600 |
| Aug 21, 2026 | 22.88 | 23.86 | 22.56 | 23.20 | 23.20 | 1.40% | 648,100 |
| Aug 20, 2026 | 22.10 | 23.20 | 21.62 | 22.88 | 22.88 | 6.42% | 876,500 |
| Aug 19, 2026 | 22.40 | 22.56 | 21.34 | 21.50 | 21.50 | -4.87% | 899,200 |
| Aug 18, 2026 | 23.62 | 23.64 | 22.30 | 22.60 | 22.60 | -6.30% | 1,584,600 |
| Aug 17, 2026 | 23.14 | 24.28 | 22.70 | 24.12 | 24.12 | 4.60% | 2,476,000 |
| Aug 14, 2026 | 28.00 | 28.50 | 22.26 | 23.06 | 23.06 | -10.55% | 6,381,200 |
| Aug 13, 2026 | 23.16 | 25.90 | 23.16 | 25.78 | 25.78 | 11.51% | 2,128,100 |
| Aug 12, 2026 | 23.02 | 23.26 | 22.68 | 23.12 | 23.12 | 1.40% | 376,100 |
| Aug 11, 2026 | 22.92 | 23.20 | 22.56 | 22.80 | 22.80 | -1.89% | 365,400 |
| Aug 10, 2026 | 22.20 | 23.52 | 21.80 | 23.24 | 23.24 | 4.68% | 701,700 |
| Aug 7, 2026 | 21.82 | 22.28 | 21.62 | 22.20 | 22.20 | 1.65% | 213,600 |
| Aug 6, 2026 | 21.76 | 22.14 | 21.58 | 21.84 | 21.84 | -1.62% | 152,100 |
| Aug 5, 2026 | 21.62 | 22.50 | 21.62 | 22.20 | 22.20 | 3.06% | 432,400 |
| Aug 4, 2026 | 21.18 | 21.68 | 21.14 | 21.54 | 21.54 | 0.84% | 169,200 |
| Aug 3, 2026 | 21.68 | 21.68 | 20.16 | 21.36 | 21.36 | -0.19% | 1,053,400 |
| 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 |