Hangzhou SF Intra-city Industrial Co., Ltd. (HKG:9699)
Hong Kong · Delayed Price · Currency is HKD 14.17
+0.03 (0.21%)
At close: Sep 5, 2025
HKG:9699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.42 | 14.44 | 14.10 | 14.17 | - | 0.21% | 3,324,400 |
| Sep 4, 2025 | 15.10 | 15.20 | 14.11 | 14.14 | - | -6.05% | 3,843,200 |
| Sep 3, 2025 | 14.75 | 15.12 | 14.59 | 15.05 | - | 3.72% | 4,391,200 |
| Sep 2, 2025 | 15.04 | 15.17 | 14.26 | 14.51 | - | -3.46% | 5,374,362 |
| Sep 1, 2025 | 15.38 | 15.47 | 14.80 | 15.03 | - | -0.20% | 5,661,600 |
| Aug 29, 2025 | 14.80 | 15.69 | 14.60 | 15.06 | - | 5.02% | 9,698,000 |
| Aug 28, 2025 | 14.81 | 14.84 | 14.06 | 14.34 | - | -3.17% | 4,226,870 |
| Aug 27, 2025 | 15.98 | 15.98 | 14.65 | 14.81 | - | -5.55% | 9,160,800 |
| Aug 26, 2025 | 16.00 | 16.15 | 15.61 | 15.68 | - | -0.88% | 5,476,400 |
| Aug 25, 2025 | 16.00 | 16.13 | 15.60 | 15.82 | - | -0.82% | 6,862,600 |
| Aug 22, 2025 | 16.27 | 16.30 | 15.82 | 15.95 | - | -1.60% | 4,378,800 |
| Aug 21, 2025 | 16.33 | 16.58 | 16.10 | 16.21 | - | -0.73% | 2,439,200 |
| Aug 20, 2025 | 17.80 | 18.18 | 16.07 | 16.33 | - | -4.39% | 11,181,930 |
| Aug 19, 2025 | 17.28 | 17.34 | 16.68 | 17.08 | - | -1.16% | 2,600,800 |
| Aug 18, 2025 | 16.68 | 17.46 | 16.35 | 17.28 | - | 3.66% | 5,854,500 |
| Aug 15, 2025 | 16.98 | 16.98 | 16.32 | 16.67 | - | -0.83% | 3,221,500 |
| Aug 14, 2025 | 16.91 | 17.30 | 16.70 | 16.81 | - | -0.59% | 2,313,600 |
| Aug 13, 2025 | 16.35 | 16.99 | 16.35 | 16.91 | - | 0.54% | 2,535,700 |
| Aug 12, 2025 | 17.41 | 17.41 | 16.78 | 16.82 | - | -3.05% | 2,271,053 |
| Aug 11, 2025 | 17.23 | 17.35 | 16.18 | 17.35 | - | 0.70% | 4,072,000 |
| Aug 8, 2025 | 16.99 | 17.65 | 16.72 | 17.23 | - | 2.56% | 3,943,000 |
| Aug 7, 2025 | 16.47 | 17.12 | 16.40 | 16.80 | - | 2.00% | 2,110,700 |
| Aug 6, 2025 | 16.22 | 16.95 | 16.22 | 16.47 | - | -3.06% | 3,352,200 |
| Aug 5, 2025 | 16.92 | 17.11 | 16.67 | 16.99 | - | 0.41% | 1,347,400 |
| 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 |