Suzhou Novosense Microelectronics Co., Ltd. (HKG:2676)
Hong Kong
· Delayed Price · Currency is HKD 154.80
-0.40 (-0.26%)
At close: Apr 29, 2026
HKG:2676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 156.00 | 157.20 | 150.10 | 154.80 | 154.80 | -0.26% | 347,700 |
| Apr 28, 2026 | 155.00 | 160.30 | 152.90 | 155.20 | 155.20 | -1.08% | 438,835 |
| Apr 27, 2026 | 158.00 | 161.00 | 149.50 | 156.90 | 156.90 | 1.23% | 786,261 |
| Apr 24, 2026 | 148.00 | 163.00 | 146.60 | 155.00 | 155.00 | 9.00% | 2,275,009 |
| Apr 23, 2026 | 139.20 | 148.60 | 138.10 | 142.20 | 142.20 | 2.75% | 524,100 |
| Apr 22, 2026 | 136.70 | 139.20 | 135.40 | 138.40 | 138.40 | 0.22% | 286,048 |
| Apr 21, 2026 | 142.90 | 142.90 | 135.10 | 138.10 | 138.10 | -3.29% | 325,274 |
| Apr 20, 2026 | 140.10 | 148.70 | 138.80 | 142.80 | 142.80 | 1.06% | 661,300 |
| Apr 17, 2026 | 138.00 | 145.80 | 135.10 | 141.30 | 141.30 | 3.44% | 625,900 |
| Apr 16, 2026 | 127.60 | 137.90 | 124.30 | 136.60 | 136.60 | 9.98% | 501,000 |
| Apr 15, 2026 | 122.10 | 126.30 | 121.10 | 124.20 | 124.20 | 2.81% | 225,900 |
| Apr 14, 2026 | 123.90 | 123.90 | 119.60 | 120.80 | 120.80 | -0.82% | 149,200 |
| Apr 13, 2026 | 122.80 | 126.20 | 121.20 | 121.80 | 121.80 | -1.93% | 78,300 |
| Apr 10, 2026 | 128.00 | 130.50 | 124.10 | 124.20 | 124.20 | -0.72% | 98,200 |
| Apr 9, 2026 | 123.20 | 127.00 | 122.00 | 125.10 | 125.10 | -0.48% | 88,000 |
| Apr 8, 2026 | 119.00 | 127.40 | 119.00 | 125.70 | 125.70 | 7.44% | 200,600 |
| Apr 2, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.68% | 43,700 |
| Apr 1, 2026 | 116.90 | 119.50 | 116.90 | 117.80 | 117.80 | 2.35% | 90,600 |
| Mar 31, 2026 | 118.70 | 118.70 | 115.10 | 115.10 | 115.10 | -0.69% | 74,000 |
| Mar 30, 2026 | 120.00 | 120.00 | 114.50 | 115.90 | 115.90 | -2.77% | 214,200 |
| Mar 27, 2026 | 115.10 | 122.70 | 115.00 | 119.20 | 119.20 | 0.68% | 100,648 |
| Mar 26, 2026 | 122.60 | 122.60 | 117.10 | 118.40 | 118.40 | -4.13% | 149,700 |
| Mar 25, 2026 | 122.30 | 127.40 | 122.00 | 123.50 | 123.50 | 1.48% | 158,500 |
| Mar 24, 2026 | 123.90 | 126.30 | 121.20 | 121.70 | 121.70 | 1.42% | 178,900 |
| Mar 23, 2026 | 120.00 | 124.30 | 111.10 | 120.00 | 120.00 | -0.66% | 235,450 |
| Mar 20, 2026 | 120.60 | 124.70 | 119.00 | 120.80 | 120.80 | -0.41% | 172,200 |
| Mar 19, 2026 | 121.40 | 123.60 | 121.10 | 121.30 | 121.30 | -2.80% | 130,400 |
| Mar 18, 2026 | 123.10 | 125.20 | 121.10 | 124.80 | 124.80 | 1.63% | 286,500 |
| Mar 17, 2026 | 127.40 | 127.40 | 121.10 | 122.80 | 122.80 | -1.92% | 162,700 |
| Mar 16, 2026 | 126.00 | 127.90 | 123.00 | 125.20 | 125.20 | -0.63% | 262,810 |
| Mar 13, 2026 | 134.90 | 134.90 | 125.00 | 126.00 | 126.00 | -4.40% | 194,713 |
| Mar 12, 2026 | 134.30 | 139.80 | 130.50 | 131.80 | 131.80 | -2.44% | 111,500 |
| Mar 11, 2026 | 139.50 | 141.90 | 133.20 | 135.10 | 135.10 | -1.53% | 127,900 |
| Mar 10, 2026 | 130.00 | 138.80 | 130.00 | 137.20 | 137.20 | 6.52% | 390,546 |
| Mar 9, 2026 | 123.00 | 130.00 | 120.60 | 128.80 | 128.80 | 1.34% | 282,772 |
| Mar 6, 2026 | 122.30 | 129.20 | 121.40 | 127.10 | 127.10 | 3.33% | 249,700 |
| Mar 5, 2026 | 122.10 | 126.10 | 121.70 | 123.00 | 123.00 | 1.07% | 113,000 |
| Mar 4, 2026 | 124.00 | 127.00 | 121.50 | 121.70 | 121.70 | -1.85% | 202,000 |
| Mar 3, 2026 | 133.80 | 133.80 | 123.00 | 124.00 | 124.00 | -7.32% | 454,900 |
| Feb 27, 2026 | 136.60 | 136.60 | 130.10 | 133.80 | 133.80 | -2.19% | 263,400 |
| Feb 26, 2026 | 136.40 | 141.70 | 133.50 | 136.80 | 136.80 | 0.51% | 355,100 |
| Feb 25, 2026 | 137.70 | 140.90 | 135.50 | 136.10 | 136.10 | -1.09% | 158,110 |
| Feb 24, 2026 | 136.20 | 139.80 | 133.80 | 137.60 | 137.60 | 0.58% | 224,000 |
| Feb 23, 2026 | 132.50 | 139.70 | 132.50 | 136.80 | 136.80 | 4.83% | 114,100 |
| Feb 20, 2026 | 138.00 | 138.00 | 130.00 | 130.50 | 130.50 | -5.43% | 109,400 |
| Feb 16, 2026 | 136.00 | 139.60 | 133.00 | 138.00 | 138.00 | - | 82,400 |
| Feb 13, 2026 | 135.80 | 138.60 | 135.80 | 138.00 | 138.00 | -0.58% | 143,400 |
| Feb 12, 2026 | 136.10 | 140.80 | 135.20 | 138.80 | 138.80 | 2.13% | 331,513 |
| Feb 11, 2026 | 136.30 | 137.60 | 134.20 | 135.90 | 135.90 | -0.15% | 259,700 |
| Feb 10, 2026 | 146.20 | 147.90 | 135.30 | 136.10 | 136.10 | -5.09% | 624,700 |
| Feb 9, 2026 | 142.00 | 145.90 | 138.00 | 143.40 | 143.40 | 5.29% | 237,100 |
| Feb 6, 2026 | 143.80 | 143.90 | 136.10 | 136.20 | 136.20 | -5.35% | 304,900 |
| Feb 5, 2026 | 138.80 | 151.50 | 132.40 | 143.90 | 143.90 | 3.75% | 566,300 |
| Feb 4, 2026 | 148.60 | 148.60 | 138.00 | 138.70 | 138.70 | -6.66% | 423,800 |
| Feb 3, 2026 | 139.00 | 149.30 | 139.00 | 148.60 | 148.60 | 10.16% | 777,500 |
| Feb 2, 2026 | 147.70 | 147.70 | 133.20 | 134.90 | 134.90 | -8.67% | 348,600 |
| Jan 30, 2026 | 152.00 | 153.50 | 143.50 | 147.70 | 147.70 | -3.02% | 373,160 |
| Jan 29, 2026 | 159.90 | 160.40 | 151.00 | 152.30 | 152.30 | -2.81% | 474,730 |
| Jan 28, 2026 | 143.00 | 167.90 | 142.70 | 156.70 | 156.70 | 10.98% | 1,743,529 |
| Jan 27, 2026 | 135.50 | 143.60 | 130.00 | 141.20 | 141.20 | 5.61% | 627,400 |
| Jan 26, 2026 | 139.00 | 142.00 | 133.10 | 133.70 | 133.70 | -4.29% | 269,800 |
| Jan 23, 2026 | 137.60 | 141.00 | 134.30 | 139.70 | 139.70 | 2.65% | 299,300 |
| Jan 22, 2026 | 148.00 | 153.70 | 134.90 | 136.10 | 136.10 | -7.92% | 690,400 |
| Jan 21, 2026 | 136.20 | 149.20 | 134.10 | 147.80 | 147.80 | 7.10% | 438,881 |
| Jan 20, 2026 | 135.30 | 146.90 | 135.30 | 138.00 | 138.00 | 1.92% | 340,500 |
| Jan 19, 2026 | 135.10 | 139.50 | 133.00 | 135.40 | 135.40 | -2.59% | 153,900 |
| Jan 16, 2026 | 143.10 | 143.10 | 134.80 | 139.00 | 139.00 | - | 313,671 |
| Jan 15, 2026 | 137.50 | 144.40 | 133.20 | 139.00 | 139.00 | 1.02% | 357,300 |
| Jan 14, 2026 | 139.90 | 139.90 | 133.10 | 137.60 | 137.60 | 2.69% | 258,800 |
| Jan 13, 2026 | 139.80 | 141.10 | 128.10 | 134.00 | 134.00 | -4.15% | 211,300 |
| Jan 12, 2026 | 140.20 | 142.10 | 133.90 | 139.80 | 139.80 | -0.21% | 485,600 |
| Jan 9, 2026 | 144.60 | 146.00 | 138.00 | 140.10 | 140.10 | -3.18% | 400,168 |
| Jan 8, 2026 | 142.90 | 145.30 | 136.00 | 144.70 | 144.70 | 1.26% | 713,999 |
| Jan 7, 2026 | 126.30 | 149.40 | 126.30 | 142.90 | 142.90 | 13.14% | 1,685,351 |
| Jan 6, 2026 | 120.60 | 128.80 | 119.20 | 126.30 | 126.30 | 4.73% | 671,800 |
| Jan 5, 2026 | 119.80 | 120.90 | 115.80 | 120.60 | 120.60 | 0.67% | 520,700 |
| Jan 2, 2026 | 117.80 | 121.60 | 115.10 | 119.80 | 119.80 | 2.57% | 267,100 |
| Dec 31, 2025 | 116.70 | 116.90 | 116.40 | 116.80 | 116.80 | - | 38,400 |
| Dec 30, 2025 | 116.30 | 117.00 | 116.00 | 116.80 | 116.80 | -0.09% | 69,100 |
| Dec 29, 2025 | 116.80 | 119.80 | 114.90 | 116.90 | 116.90 | -0.09% | 241,300 |
| Dec 24, 2025 | 111.90 | 118.40 | 111.00 | 117.00 | 117.00 | 4.56% | 382,800 |
| Dec 23, 2025 | 110.30 | 112.00 | 110.10 | 111.90 | 111.90 | 1.45% | 91,600 |
| Dec 22, 2025 | 110.20 | 111.70 | 109.00 | 110.30 | 110.30 | 0.09% | 82,100 |
| Dec 19, 2025 | 111.10 | 113.00 | 110.10 | 110.20 | 110.20 | -2.48% | 41,100 |
| Dec 18, 2025 | 112.10 | 114.50 | 110.00 | 113.00 | 113.00 | 0.80% | 144,600 |
| Dec 17, 2025 | 113.80 | 113.80 | 111.50 | 112.10 | 112.10 | -1.58% | 21,500 |
| Dec 16, 2025 | 113.00 | 114.10 | 110.20 | 113.90 | 113.90 | 0.71% | 173,500 |
| Dec 15, 2025 | 111.00 | 114.20 | 109.00 | 113.10 | 113.10 | 1.89% | 256,900 |
| Dec 12, 2025 | 114.20 | 114.20 | 110.00 | 111.00 | 111.00 | -3.73% | 377,900 |
| Dec 11, 2025 | 115.40 | 116.00 | 113.60 | 115.30 | 115.30 | -0.35% | 226,500 |
| Dec 10, 2025 | 113.80 | 116.50 | 111.00 | 115.70 | 115.70 | 1.67% | 295,000 |
| Dec 9, 2025 | 110.00 | 114.30 | 104.10 | 113.80 | 113.80 | 2.52% | 415,100 |