Shenzhen Longsys Electronics Co., Ltd. (HKG:9976)
Hong Kong · Delayed Price · Currency is HKD 149.80
+6.60 (4.61%)
Oct 28, 2026, 10:45 AM HKT
HKG:9976 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 148.90 | 154.30 | 148.80 | 149.80 | 149.80 | 4.61% | 388,250 |
| Oct 27, 2026 | 147.00 | 148.30 | 142.00 | 143.20 | 143.20 | 0.28% | 429,100 |
| Oct 26, 2026 | 147.00 | 147.00 | 142.10 | 142.80 | 142.80 | -3.19% | 278,250 |
| Oct 23, 2026 | 139.10 | 148.10 | 136.60 | 147.50 | 147.50 | 3.29% | 688,700 |
| Oct 22, 2026 | 151.50 | 151.50 | 141.20 | 142.80 | 142.80 | -5.31% | 715,000 |
| Oct 21, 2026 | 151.00 | 154.60 | 149.50 | 150.80 | 150.80 | 1.82% | 741,456 |
| Oct 20, 2026 | 146.80 | 152.90 | 146.70 | 148.10 | 148.10 | 0.95% | 821,030 |
| Oct 16, 2026 | 156.70 | 159.10 | 146.60 | 146.70 | 146.70 | -2.27% | 1,191,400 |
| Oct 15, 2026 | 155.00 | 158.60 | 149.70 | 150.10 | 150.10 | -8.53% | 929,800 |
| Oct 14, 2026 | 170.90 | 170.90 | 163.60 | 164.10 | 164.10 | -2.90% | 435,048 |
| Oct 13, 2026 | 177.00 | 177.00 | 166.50 | 169.00 | 169.00 | -4.79% | 881,300 |
| Oct 12, 2026 | 186.80 | 186.80 | 177.50 | 177.50 | 177.50 | -4.93% | 534,800 |
| Oct 9, 2026 | 185.50 | 191.50 | 184.00 | 186.70 | 186.70 | -1.53% | 390,951 |
| Oct 8, 2026 | 202.60 | 206.60 | 189.60 | 189.60 | 189.60 | -7.78% | 682,400 |
| Oct 7, 2026 | 203.00 | 205.60 | 197.90 | 205.60 | 205.60 | 0.49% | 253,450 |
| Oct 6, 2026 | 209.60 | 209.60 | 202.60 | 204.60 | 204.60 | -0.78% | 246,600 |
| Oct 5, 2026 | 192.60 | 206.20 | 191.80 | 206.20 | 206.20 | 4.88% | 387,510 |
| Oct 2, 2026 | 195.50 | 199.00 | 192.40 | 196.60 | 196.60 | 0.56% | 125,900 |
| Sep 30, 2026 | 187.00 | 195.80 | 187.00 | 195.50 | 195.50 | 4.04% | 324,050 |
| Sep 29, 2026 | 184.60 | 188.80 | 183.90 | 187.90 | 187.90 | 1.79% | 164,150 |
| Sep 28, 2026 | 197.30 | 197.30 | 183.20 | 184.60 | 184.60 | -4.99% | 260,530 |
| Sep 25, 2026 | 192.40 | 194.90 | 190.00 | 194.30 | 194.30 | 0.41% | 77,950 |
| Sep 24, 2026 | 195.00 | 195.00 | 190.80 | 193.50 | 193.50 | -1.73% | 193,900 |
| Sep 23, 2026 | 197.00 | 201.40 | 194.40 | 196.90 | 196.90 | 1.44% | 235,948 |
| Sep 22, 2026 | 194.50 | 201.00 | 193.80 | 194.10 | 194.10 | 1.30% | 541,799 |
| Sep 21, 2026 | 192.00 | 196.00 | 190.20 | 191.60 | 191.60 | 1.91% | 272,938 |
| Sep 18, 2026 | 192.00 | 197.00 | 188.00 | 188.00 | 188.00 | - | 411,342 |
| Sep 17, 2026 | 196.30 | 196.30 | 188.00 | 188.00 | 188.00 | -2.79% | 235,050 |
| Sep 16, 2026 | 179.50 | 203.00 | 179.10 | 193.40 | 193.40 | 7.74% | 804,150 |
| Sep 15, 2026 | 185.90 | 190.50 | 178.30 | 179.50 | 179.50 | -3.91% | 875,800 |
| Sep 14, 2026 | 200.00 | 201.00 | 181.60 | 186.80 | 186.80 | -9.41% | 1,359,460 |
| Sep 11, 2026 | 212.60 | 212.60 | 200.20 | 206.20 | 206.20 | -3.01% | 636,270 |
| Sep 10, 2026 | 212.00 | 225.20 | 211.00 | 212.60 | 212.60 | 1.24% | 1,234,600 |
| Sep 9, 2026 | 233.40 | 235.80 | 207.40 | 210.00 | 210.00 | -10.10% | 1,691,760 |
| Sep 8, 2026 | 236.00 | 236.60 | 231.20 | 233.60 | 233.60 | -1.02% | 7,384,400 |
| Sep 7, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |