Circuit Fabology Microelectronics Equipment Co., Ltd. (HKG:9630)
Hong Kong · Delayed Price · Currency is HKD 281.40
-29.60 (-9.52%)
At close: Jul 24, 2026
HKG:9630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 301.80 | 330.00 | 280.00 | 281.40 | 281.40 | -9.52% | 823,784 |
| Jul 23, 2026 | 305.00 | 311.00 | 289.80 | 311.00 | 311.00 | 2.64% | 173,272 |
| Jul 22, 2026 | 347.80 | 347.80 | 301.00 | 303.00 | 303.00 | -7.79% | 152,162 |
| Jul 21, 2026 | 314.00 | 336.00 | 281.00 | 328.60 | 328.60 | 7.95% | 246,106 |
| Jul 20, 2026 | 302.00 | 318.00 | 286.00 | 304.40 | 304.40 | 6.58% | 175,689 |
| Jul 17, 2026 | 333.80 | 334.80 | 285.60 | 285.60 | 285.60 | -14.80% | 394,573 |
| Jul 16, 2026 | 357.80 | 373.40 | 327.00 | 335.20 | 335.20 | -9.11% | 213,018 |
| Jul 15, 2026 | 377.00 | 380.00 | 350.20 | 368.80 | 368.80 | -0.22% | 112,950 |
| Jul 14, 2026 | 384.40 | 396.40 | 345.00 | 369.60 | 369.60 | -3.75% | 252,326 |
| Jul 13, 2026 | 376.00 | 406.00 | 370.00 | 384.00 | 384.00 | 1.96% | 220,836 |
| Jul 10, 2026 | 436.00 | 436.20 | 370.00 | 376.60 | 376.60 | -13.62% | 295,604 |
| Jul 9, 2026 | 420.00 | 439.80 | 397.80 | 436.00 | 436.00 | 7.34% | 178,708 |
| Jul 8, 2026 | 390.00 | 445.00 | 382.00 | 406.20 | 406.20 | 5.51% | 251,150 |
| Jul 7, 2026 | 392.00 | 420.20 | 381.20 | 385.00 | 385.00 | -1.79% | 252,450 |
| Jul 6, 2026 | 468.00 | 468.00 | 390.60 | 392.00 | 392.00 | -13.92% | 312,089 |
| Jul 3, 2026 | 423.20 | 470.60 | 412.40 | 455.40 | 455.40 | 7.61% | 560,962 |
| Jul 2, 2026 | 450.00 | 492.60 | 423.00 | 423.20 | 423.20 | -18.62% | 771,674 |
| Jun 30, 2026 | 526.00 | 555.00 | 500.00 | 520.00 | 520.00 | -2.07% | 501,478 |
| Jun 29, 2026 | 500.00 | 537.50 | 470.00 | 531.00 | 531.00 | 3.11% | 980,407 |
| Jun 26, 2026 | 439.00 | 525.50 | 410.20 | 515.00 | 515.00 | 103.77% | 5,849,888 |
| Jun 25, 2026 | 252.73 | 252.73 | 252.73 | 252.73 | 252.73 | - | - |