Nanjing Sample Technology Company Limited (HKG:1708)
Hong Kong
· Delayed Price · Currency is HKD 0.360
+0.075 (26.32%)
Apr 28, 2026, 3:57 PM HKT
HKG:1708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.33 | 0.36 | 0.29 | 0.29 | 0.29 | -8.06% | 164,500 |
| Apr 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 3,500 |
| Apr 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | - |
| Apr 16, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 38,000 |
| Apr 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | - |
| Apr 14, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 6,500 |
| Apr 13, 2026 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -10.29% | 106,000 |
| Apr 10, 2026 | 0.31 | 0.44 | 0.31 | 0.34 | 0.34 | 19.30% | 230,500 |
| Apr 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 2, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 30,500 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 13,000 |
| Mar 31, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -6.90% | 70,500 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -14.71% | 204,500 |
| Mar 27, 2026 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -1.45% | 27,000 |
| Mar 26, 2026 | 0.38 | 0.38 | 0.30 | 0.35 | 0.35 | -13.75% | 136,000 |
| Mar 25, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | - | 3,000 |
| Mar 24, 2026 | 0.40 | 0.40 | 0.36 | 0.40 | 0.40 | 2.56% | 13,500 |
| Mar 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 20, 2026 | 0.39 | 0.39 | 0.35 | 0.39 | 0.39 | 1.30% | 6,000 |
| Mar 19, 2026 | 0.34 | 0.39 | 0.33 | 0.39 | 0.39 | 6.94% | 19,000 |
| Mar 18, 2026 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 1.41% | 24,500 |
| Mar 17, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 4.41% | 31,000 |
| Mar 16, 2026 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | 1.49% | 6,000 |
| Mar 13, 2026 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -11.84% | 25,000 |
| Mar 12, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.80% | - |
| Mar 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | - |
| Mar 10, 2026 | 0.40 | 0.40 | 0.34 | 0.40 | 0.40 | - | 24,000 |
| Mar 9, 2026 | 0.40 | 0.42 | 0.35 | 0.40 | 0.40 | 1.27% | 66,000 |
| Mar 6, 2026 | 0.39 | 0.40 | 0.31 | 0.40 | 0.40 | 2.60% | 10,000 |
| Mar 5, 2026 | 0.33 | 0.40 | 0.32 | 0.39 | 0.39 | 20.31% | 17,000 |
| Mar 4, 2026 | 0.29 | 0.39 | 0.28 | 0.32 | 0.32 | -21.95% | 55,000 |
| Mar 3, 2026 | 0.41 | 0.43 | 0.36 | 0.41 | 0.41 | -4.65% | 69,500 |
| Mar 2, 2026 | 0.41 | 0.45 | 0.40 | 0.43 | 0.43 | -4.44% | 133,500 |
| Feb 27, 2026 | 0.37 | 0.46 | 0.37 | 0.45 | 0.45 | 1.12% | 24,500 |
| Feb 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 25, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,500 |
| Feb 20, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 5.95% | 7,500 |
| Feb 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 13, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 11, 2026 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | -2.33% | 37,000 |
| Feb 10, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.61% | 15,000 |
| Feb 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.47% | 3,500 |
| Feb 6, 2026 | 0.44 | 0.44 | 0.38 | 0.41 | 0.41 | 1.25% | 77,000 |
| Feb 5, 2026 | 0.41 | 0.47 | 0.38 | 0.40 | 0.40 | -14.89% | 195,500 |
| Feb 4, 2026 | 0.52 | 0.52 | 0.40 | 0.47 | 0.47 | -1.05% | 118,500 |
| Feb 3, 2026 | 0.45 | 0.49 | 0.44 | 0.48 | 0.48 | -3.06% | 78,500 |
| Feb 2, 2026 | 0.48 | 0.53 | 0.45 | 0.49 | 0.49 | 3.16% | 364,500 |
| Jan 30, 2026 | 0.53 | 0.53 | 0.47 | 0.48 | 0.48 | -10.38% | 203,000 |
| Jan 29, 2026 | 0.48 | 0.53 | 0.44 | 0.53 | 0.53 | 10.42% | 2,631,500 |
| Jan 28, 2026 | 0.46 | 0.49 | 0.37 | 0.48 | 0.48 | 11.63% | 865,500 |
| Jan 27, 2026 | 0.30 | 0.45 | 0.30 | 0.43 | 0.43 | 50.88% | 753,000 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 18,000 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 9, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 14.00% | 6,500 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,000 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 21,000 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 18,500 |
| Dec 8, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 20,000 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 62,500 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 74,000 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 147,500 |