Hangzhou SF Intra-city Industrial Co., Ltd. (HKG:9699)
Hong Kong · Delayed Price · Currency is HKD 16.47
-0.52 (-3.06%)
At close: Aug 6, 2025, 4:00 PM HKT
HKG:9699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 16.55 | 16.95 | 16.22 | 16.32 | - | -3.94% | 2,299,400 |
| Aug 5, 2025 | 16.92 | 17.11 | 16.67 | 16.99 | - | 0.41% | 1,329,400 |
| Aug 4, 2025 | 17.08 | 17.08 | 16.02 | 16.92 | - | 1.68% | 2,287,400 |
| Aug 1, 2025 | 16.76 | 17.50 | 16.42 | 16.64 | - | -1.89% | 2,683,400 |
| Jul 31, 2025 | 16.90 | 18.04 | 16.74 | 16.96 | - | 0.24% | 5,213,400 |
| Jul 30, 2025 | 16.90 | 17.10 | 16.18 | 16.92 | - | 0.12% | 4,548,800 |
| Jul 29, 2025 | 16.82 | 17.34 | 16.64 | 16.90 | - | 0.12% | 7,418,855 |
| Jul 28, 2025 | 16.48 | 16.94 | 15.88 | 16.88 | - | 3.69% | 5,155,200 |
| Jul 25, 2025 | 15.82 | 16.32 | 15.56 | 16.28 | - | 3.04% | 7,280,800 |
| Jul 24, 2025 | 15.96 | 16.00 | 15.54 | 15.80 | - | 0.25% | 4,635,800 |
| Jul 23, 2025 | 16.50 | 16.68 | 15.68 | 15.76 | - | -4.60% | 10,677,800 |
| Jul 22, 2025 | 17.28 | 17.28 | 16.34 | 16.52 | - | -5.60% | 9,294,151 |
| Jul 21, 2025 | 16.88 | 18.08 | 16.88 | 17.50 | - | 4.17% | 12,807,855 |
| Jul 18, 2025 | 16.60 | 16.84 | 15.96 | 16.80 | - | 3.19% | 5,372,800 |
| Jul 17, 2025 | 16.76 | 16.76 | 16.22 | 16.28 | - | -2.98% | 2,772,800 |
| Jul 16, 2025 | 16.38 | 17.24 | 16.38 | 16.78 | - | 0.96% | 4,792,800 |
| Jul 15, 2025 | 16.56 | 16.72 | 16.20 | 16.62 | - | 0.36% | 3,830,200 |
| Jul 14, 2025 | 16.50 | 16.82 | 16.32 | 16.56 | - | 0.24% | 2,266,800 |
| Jul 11, 2025 | 16.10 | 16.52 | 16.08 | 16.52 | - | 2.61% | 4,231,300 |
| Jul 10, 2025 | 16.56 | 16.70 | 15.82 | 16.10 | - | -2.78% | 6,359,400 |
| Jul 9, 2025 | 16.84 | 16.84 | 16.30 | 16.56 | - | -0.72% | 5,200,800 |
| Jul 8, 2025 | 17.30 | 17.30 | 16.46 | 16.68 | - | -2.46% | 6,249,200 |
| Jul 7, 2025 | 17.50 | 18.38 | 16.86 | 17.10 | - | -0.35% | 10,292,600 |
| Jul 4, 2025 | 17.02 | 17.58 | 16.60 | 17.16 | - | -0.81% | 7,255,600 |
| Jul 3, 2025 | 17.30 | 17.96 | 16.46 | 17.30 | - | -2.37% | 15,209,400 |
| Jul 2, 2025 | 19.00 | 19.08 | 17.38 | 17.72 | - | -6.44% | 9,126,000 |
| Jun 30, 2025 | 18.46 | 19.26 | 18.20 | 18.94 | - | 2.49% | 10,320,000 |
| Jun 27, 2025 | 18.50 | 18.56 | 17.84 | 18.48 | - | 1.65% | 6,213,800 |
| Jun 26, 2025 | 18.02 | 18.20 | 17.20 | 18.18 | - | 0.89% | 6,462,200 |
| Jun 25, 2025 | 18.00 | 18.46 | 17.64 | 18.02 | - | 1.46% | 15,344,200 |
| Jun 24, 2025 | 17.90 | 18.50 | 17.44 | 17.76 | - | -0.78% | 7,601,400 |
| Jun 23, 2025 | 17.86 | 18.28 | 17.06 | 17.90 | - | 0.22% | 9,531,600 |
| Jun 20, 2025 | 17.80 | 18.22 | 17.36 | 17.86 | - | 0.34% | 4,978,600 |
| Jun 19, 2025 | 18.00 | 18.12 | 16.90 | 17.80 | - | 0.23% | 12,745,427 |
| Jun 18, 2025 | 16.98 | 18.50 | 16.78 | 17.76 | - | 4.59% | 24,027,400 |
| Jun 17, 2025 | 17.70 | 17.72 | 16.30 | 16.98 | - | -4.28% | 10,365,100 |
| Jun 16, 2025 | 16.52 | 18.44 | 16.40 | 17.74 | - | 11.57% | 23,027,300 |
| Jun 13, 2025 | 16.80 | 16.80 | 15.78 | 15.90 | - | -4.45% | 7,008,263 |
| Jun 12, 2025 | 15.20 | 17.30 | 14.92 | 16.64 | - | 10.64% | 38,157,100 |
| Jun 11, 2025 | 15.08 | 15.18 | 14.76 | 15.04 | - | -0.27% | 4,924,800 |
| Jun 10, 2025 | 15.20 | 15.36 | 14.60 | 15.08 | - | -0.79% | 4,581,800 |
| Jun 9, 2025 | 14.98 | 15.30 | 14.68 | 15.20 | - | 1.47% | 7,360,200 |
| Jun 6, 2025 | 14.20 | 15.06 | 14.20 | 14.98 | - | 5.49% | 5,979,430 |
| Jun 5, 2025 | 15.00 | 15.32 | 14.00 | 14.20 | - | -5.71% | 7,930,400 |
| Jun 4, 2025 | 14.98 | 15.30 | 14.40 | 15.06 | - | 0.40% | 21,363,813 |
| Jun 3, 2025 | 14.90 | 15.06 | 14.64 | 15.00 | - | 1.21% | 9,667,600 |
| Jun 2, 2025 | 14.94 | 15.04 | 14.46 | 14.82 | - | -0.80% | 2,525,400 |
| May 30, 2025 | 14.72 | 15.00 | 14.22 | 14.94 | - | 2.47% | 11,579,200 |
| May 29, 2025 | 13.26 | 14.88 | 13.06 | 14.58 | - | 10.96% | 16,718,400 |
| May 28, 2025 | 12.32 | 13.36 | 12.12 | 13.14 | - | 9.50% | 14,520,600 |