Circuit Fabology Microelectronics Equipment Co., Ltd. (HKG:9630)
Hong Kong · Delayed Price · Currency is HKD 344.60
-2.00 (-0.58%)
At close: Sep 14, 2026
HKG:9630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 331.00 | 365.00 | 331.00 | 344.60 | 344.60 | -0.58% | 259,350 |
| Sep 11, 2026 | 328.80 | 353.00 | 318.00 | 346.60 | 346.60 | 3.77% | 370,400 |
| Sep 10, 2026 | 350.00 | 365.60 | 334.00 | 334.00 | 334.00 | -5.97% | 331,350 |
| Sep 9, 2026 | 351.00 | 373.00 | 347.20 | 355.20 | 355.20 | 4.04% | 428,180 |
| Sep 8, 2026 | 360.00 | 363.80 | 337.00 | 341.40 | 341.40 | -4.64% | 375,850 |
| Sep 7, 2026 | 323.00 | 367.00 | 323.00 | 358.00 | 358.00 | 12.86% | 691,440 |
| Sep 4, 2026 | 328.00 | 341.00 | 312.60 | 317.20 | 317.20 | -0.81% | 371,050 |
| Sep 3, 2026 | 315.40 | 323.60 | 306.80 | 319.80 | 319.80 | 3.70% | 493,854 |
| Sep 2, 2026 | 320.20 | 325.20 | 308.40 | 308.40 | 308.40 | -6.26% | 280,718 |
| Sep 1, 2026 | 337.00 | 347.60 | 326.80 | 329.00 | 329.00 | -3.80% | 322,450 |
| Aug 31, 2026 | 328.00 | 354.40 | 328.00 | 342.00 | 342.00 | - | 363,302 |
| Aug 28, 2026 | 376.00 | 379.00 | 340.20 | 342.00 | 342.00 | -8.31% | 508,250 |
| Aug 27, 2026 | 358.40 | 392.00 | 351.40 | 373.00 | 373.00 | 4.02% | 1,007,830 |
| Aug 26, 2026 | 345.00 | 365.40 | 330.00 | 358.60 | 358.60 | 5.47% | 905,150 |
| Aug 25, 2026 | 327.00 | 348.00 | 314.00 | 340.00 | 340.00 | 2.29% | 549,650 |
| Aug 24, 2026 | 375.00 | 375.00 | 328.80 | 332.40 | 332.40 | -10.45% | 524,450 |
| Aug 21, 2026 | 380.60 | 401.00 | 361.20 | 371.20 | 371.20 | -3.58% | 632,400 |
| Aug 20, 2026 | 390.00 | 405.80 | 366.20 | 385.00 | 385.00 | 1.96% | 567,900 |
| Aug 19, 2026 | 379.60 | 393.80 | 353.20 | 377.60 | 377.60 | -7.00% | 529,250 |
| Aug 18, 2026 | 381.00 | 415.00 | 376.00 | 406.00 | 406.00 | 7.41% | 1,043,890 |
| Aug 17, 2026 | 338.00 | 378.00 | 330.00 | 378.00 | 378.00 | 14.48% | 753,200 |
| Aug 14, 2026 | 353.00 | 355.40 | 329.40 | 330.20 | 330.20 | -3.73% | 528,800 |
| Aug 13, 2026 | 352.00 | 381.00 | 333.80 | 343.00 | 343.00 | 1.24% | 947,400 |
| Aug 12, 2026 | 333.00 | 339.40 | 323.00 | 338.80 | 338.80 | 3.36% | 531,700 |
| Aug 11, 2026 | 360.00 | 363.00 | 326.80 | 327.80 | 327.80 | -9.00% | 406,100 |
| Aug 10, 2026 | 379.80 | 380.00 | 346.00 | 360.20 | 360.20 | -2.23% | 439,850 |
| Aug 7, 2026 | 348.00 | 392.00 | 345.00 | 368.40 | 368.40 | 8.04% | 926,269 |
| Aug 6, 2026 | 350.00 | 385.80 | 336.20 | 341.00 | 341.00 | -4.21% | 1,299,791 |
| Aug 5, 2026 | 294.80 | 363.20 | 290.20 | 356.00 | 356.00 | 14.84% | 1,046,248 |
| Aug 4, 2026 | 255.80 | 312.00 | 255.80 | 310.00 | 310.00 | 22.14% | 793,980 |
| Aug 3, 2026 | 275.00 | 284.20 | 252.00 | 253.80 | 253.80 | -8.11% | 328,150 |
| Jul 31, 2026 | 263.20 | 303.60 | 263.20 | 276.20 | 276.20 | 20.61% | 1,122,352 |
| Jul 30, 2026 | 274.80 | 276.20 | 228.00 | 229.00 | 229.00 | -17.39% | 696,493 |
| Jul 29, 2026 | 330.00 | 341.80 | 254.20 | 277.20 | 277.20 | -15.80% | 1,099,692 |
| Jul 28, 2026 | 321.00 | 374.40 | 319.00 | 329.20 | 329.20 | -1.97% | 1,080,259 |
| Jul 27, 2026 | 280.40 | 338.00 | 261.60 | 335.80 | 335.80 | 19.33% | 572,736 |
| 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 |