Rongta Technology (Xiamen) Group Co., Ltd. (HKG:9881)
Hong Kong · Delayed Price · Currency is HKD 20.00
0.00 (0.00%)
Mar 26, 2026, 11:04 AM HKT
HKG:9881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 21.50 | 21.50 | 19.26 | 20.00 | 20.00 | -7.06% | 52,000 |
| Mar 24, 2026 | 21.80 | 21.80 | 20.00 | 21.52 | 21.52 | -1.28% | 54,500 |
| Mar 23, 2026 | 22.00 | 22.00 | 21.00 | 21.80 | 21.80 | -3.28% | 40,500 |
| Mar 20, 2026 | 23.18 | 23.60 | 22.48 | 22.54 | 22.54 | -2.76% | 355,000 |
| Mar 19, 2026 | 24.00 | 24.00 | 23.16 | 23.18 | 23.18 | -3.42% | 53,000 |
| Mar 18, 2026 | 24.10 | 24.10 | 23.96 | 24.00 | 24.00 | 0.33% | 13,000 |
| Mar 17, 2026 | 24.10 | 24.30 | 23.72 | 23.92 | 23.92 | -0.33% | 29,000 |
| Mar 16, 2026 | 25.74 | 25.76 | 24.00 | 24.00 | 24.00 | -6.76% | 37,000 |
| Mar 13, 2026 | 26.20 | 26.24 | 24.80 | 25.74 | 25.74 | -1.00% | 29,500 |
| Mar 12, 2026 | 26.54 | 26.88 | 26.00 | 26.00 | 26.00 | -1.74% | 170,500 |
| Mar 11, 2026 | 25.20 | 27.50 | 25.20 | 26.46 | 26.46 | 5.08% | 18,000 |
| Mar 10, 2026 | 24.78 | 25.18 | 24.48 | 25.18 | 25.18 | 3.28% | 18,000 |
| Mar 9, 2026 | 23.92 | 24.68 | 23.68 | 24.38 | 24.38 | 3.04% | 52,000 |
| Mar 6, 2026 | 23.54 | 24.00 | 23.50 | 23.66 | 23.66 | -1.91% | 63,000 |
| Mar 5, 2026 | 23.76 | 24.52 | 23.76 | 24.12 | 24.12 | 1.69% | 52,000 |
| Mar 4, 2026 | 23.20 | 24.46 | 23.20 | 23.72 | 23.72 | 3.76% | 323,000 |
| Mar 3, 2026 | 22.54 | 23.00 | 22.54 | 22.86 | 22.86 | 1.87% | 52,500 |
| Mar 2, 2026 | 22.30 | 22.50 | 22.22 | 22.44 | 22.44 | 0.63% | 51,000 |
| Feb 27, 2026 | 22.30 | 22.62 | 22.30 | 22.30 | 22.30 | - | 57,500 |
| Feb 26, 2026 | 22.00 | 22.30 | 22.00 | 22.30 | 22.30 | 1.09% | 58,000 |
| Feb 25, 2026 | 22.00 | 22.08 | 21.92 | 22.06 | 22.06 | 0.36% | 57,500 |
| Feb 24, 2026 | 21.96 | 22.10 | 21.80 | 21.98 | 21.98 | 0.09% | 292,000 |
| Feb 23, 2026 | 21.20 | 22.26 | 21.06 | 21.96 | 21.96 | 4.57% | 53,000 |
| Feb 20, 2026 | 21.42 | 21.42 | 20.02 | 21.00 | 21.00 | -1.96% | 55,000 |
| Feb 16, 2026 | 21.34 | 21.50 | 20.34 | 21.42 | 21.42 | 0.37% | 52,000 |
| Feb 13, 2026 | 21.02 | 21.42 | 21.00 | 21.34 | 21.34 | 1.52% | 60,500 |
| Feb 12, 2026 | 20.50 | 22.98 | 20.46 | 21.02 | 21.02 | 3.14% | 357,000 |
| Feb 11, 2026 | 20.64 | 20.72 | 20.20 | 20.38 | 20.38 | -1.26% | 245,000 |
| Feb 10, 2026 | 20.86 | 20.86 | 20.30 | 20.64 | 20.64 | -1.15% | 25,000 |
| Feb 9, 2026 | 20.88 | 21.30 | 20.18 | 20.88 | 20.88 | -0.57% | 40,500 |
| Feb 6, 2026 | 20.96 | 21.98 | 20.12 | 21.00 | 21.00 | 1.84% | 30,500 |
| Feb 5, 2026 | 65.00 | 65.00 | 20.00 | 20.62 | 20.62 | 2.18% | 21,500 |
| Feb 4, 2026 | 21.00 | 21.00 | 20.16 | 20.18 | 20.18 | -6.75% | 35,500 |
| Feb 3, 2026 | 22.38 | 22.38 | 20.80 | 21.64 | 21.64 | -3.39% | 37,000 |
| Feb 2, 2026 | 21.88 | 22.68 | 21.82 | 22.40 | 22.40 | 0.99% | 16,500 |
| Jan 30, 2026 | 23.00 | 23.50 | 21.30 | 22.18 | 22.18 | -4.89% | 43,500 |
| Jan 29, 2026 | 23.96 | 23.96 | 23.30 | 23.32 | 23.32 | -2.67% | 14,500 |
| Jan 28, 2026 | 22.68 | 24.80 | 22.40 | 23.96 | 23.96 | 5.83% | 30,500 |
| Jan 27, 2026 | 22.06 | 23.36 | 22.06 | 22.64 | 22.64 | 0.62% | 16,500 |
| Jan 26, 2026 | 23.40 | 24.42 | 21.94 | 22.50 | 22.50 | -3.60% | 121,000 |
| Jan 23, 2026 | 21.80 | 23.34 | 21.78 | 23.34 | 23.34 | 8.36% | 46,200 |
| Jan 22, 2026 | 20.88 | 22.48 | 20.56 | 21.54 | 21.54 | 3.36% | 87,500 |
| Jan 21, 2026 | 18.50 | 22.00 | 18.50 | 20.84 | 20.84 | 12.53% | 61,000 |
| Jan 20, 2026 | 18.15 | 18.65 | 18.15 | 18.52 | 18.52 | 0.98% | 347,500 |
| Jan 19, 2026 | 18.10 | 18.50 | 18.10 | 18.34 | 18.34 | -1.87% | 11,000 |
| Jan 16, 2026 | 18.10 | 18.99 | 18.00 | 18.69 | 18.69 | 2.86% | 66,500 |
| Jan 15, 2026 | 18.30 | 18.48 | 17.70 | 18.17 | 18.17 | -0.76% | 31,500 |
| Jan 14, 2026 | 19.00 | 19.00 | 18.00 | 18.31 | 18.31 | -4.69% | 94,500 |
| Jan 13, 2026 | 19.64 | 19.95 | 19.20 | 19.21 | 19.21 | -1.39% | 287,000 |
| Jan 12, 2026 | 19.99 | 19.99 | 18.51 | 19.48 | 19.48 | -2.50% | 36,200 |