Circuit Fabology Microelectronics Equipment Co., Ltd. (HKG:9630)
Hong Kong · Delayed Price · Currency is HKD 178.60
-14.00 (-7.27%)
At close: Oct 27, 2026
HKG:9630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 199.80 | 201.80 | 177.30 | 178.60 | 178.60 | -7.27% | 275,750 |
| Oct 26, 2026 | 207.00 | 209.80 | 191.00 | 192.60 | 192.60 | -7.31% | 230,050 |
| Oct 23, 2026 | 193.90 | 212.20 | 188.80 | 207.80 | 207.80 | 3.28% | 470,754 |
| Oct 22, 2026 | 235.00 | 235.00 | 198.50 | 201.20 | 201.20 | -11.91% | 412,790 |
| Oct 21, 2026 | 231.00 | 241.00 | 223.40 | 228.40 | 228.40 | 2.70% | 346,400 |
| Oct 20, 2026 | 221.40 | 241.00 | 221.00 | 222.40 | 222.40 | -3.81% | 398,650 |
| Oct 16, 2026 | 243.80 | 243.80 | 229.00 | 231.20 | 231.20 | -1.78% | 340,300 |
| Oct 15, 2026 | 239.00 | 243.60 | 228.20 | 235.40 | 235.40 | -7.69% | 422,370 |
| Oct 14, 2026 | 265.00 | 270.80 | 251.80 | 255.00 | 255.00 | -1.92% | 362,355 |
| Oct 13, 2026 | 258.00 | 268.00 | 246.80 | 260.00 | 260.00 | -1.29% | 309,350 |
| Oct 12, 2026 | 281.20 | 281.20 | 261.60 | 263.40 | 263.40 | -6.26% | 351,401 |
| Oct 9, 2026 | 286.00 | 288.60 | 262.80 | 281.00 | 281.00 | -3.10% | 372,200 |
| Oct 8, 2026 | 325.00 | 335.80 | 289.40 | 290.00 | 290.00 | -11.85% | 356,350 |
| Oct 7, 2026 | 321.80 | 330.00 | 313.00 | 329.00 | 329.00 | 2.17% | 20,550 |
| Oct 6, 2026 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | -1.83% | 16,300 |
| Oct 5, 2026 | 322.60 | 329.00 | 322.60 | 328.00 | 328.00 | 2.50% | 12,100 |
| Oct 2, 2026 | 327.00 | 327.00 | 316.40 | 320.00 | 320.00 | -2.14% | 13,350 |
| Sep 30, 2026 | 323.80 | 333.00 | 314.00 | 327.00 | 327.00 | 1.87% | 235,800 |
| Sep 29, 2026 | 304.80 | 322.20 | 301.00 | 321.00 | 321.00 | 3.22% | 351,430 |
| Sep 28, 2026 | 343.60 | 345.00 | 310.00 | 311.00 | 311.00 | -10.89% | 422,250 |
| Sep 25, 2026 | 345.00 | 349.00 | 332.20 | 349.00 | 349.00 | -0.06% | 30,000 |
| Sep 24, 2026 | 360.00 | 360.00 | 347.40 | 349.20 | 349.20 | -4.28% | 184,500 |
| Sep 23, 2026 | 363.00 | 370.40 | 356.00 | 364.80 | 364.80 | 2.41% | 273,200 |
| Sep 22, 2026 | 375.00 | 382.00 | 354.00 | 356.20 | 356.20 | -2.41% | 463,950 |
| Sep 21, 2026 | 388.00 | 388.00 | 360.20 | 365.00 | 365.00 | -3.85% | 447,750 |
| Sep 18, 2026 | 368.80 | 384.40 | 358.00 | 379.60 | 379.60 | 6.51% | 669,250 |
| Sep 17, 2026 | 367.80 | 368.60 | 346.80 | 356.40 | 356.40 | -1.27% | 504,400 |
| Sep 16, 2026 | 359.80 | 380.80 | 352.40 | 361.00 | 361.00 | 1.29% | 528,750 |
| Sep 15, 2026 | 344.60 | 381.40 | 342.00 | 356.40 | 356.40 | 3.42% | 484,000 |
| 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 |