Nanhua Futures Co., Ltd. (HKG:2691)
Hong Kong
· Delayed Price · Currency is HKD 10.18
-0.12 (-1.17%)
At close: Apr 28, 2026
Nanhua Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.30 | 10.34 | 10.10 | 10.18 | 10.18 | -1.17% | 654,500 |
| Apr 27, 2026 | 10.49 | 10.55 | 10.25 | 10.30 | 10.30 | -0.77% | 877,500 |
| Apr 24, 2026 | 10.62 | 10.70 | 10.20 | 10.38 | 10.38 | -3.80% | 1,596,000 |
| Apr 23, 2026 | 11.10 | 11.04 | 10.61 | 10.79 | 10.79 | -1.10% | 724,000 |
| Apr 22, 2026 | 10.86 | 11.20 | 10.82 | 10.91 | 10.91 | 0.46% | 1,454,500 |
| Apr 21, 2026 | 11.56 | 11.85 | 10.20 | 10.86 | 10.86 | -4.90% | 4,279,000 |
| Apr 20, 2026 | 11.31 | 11.46 | 11.05 | 11.42 | 11.42 | 0.97% | 829,500 |
| Apr 17, 2026 | 11.19 | 11.32 | 11.03 | 11.31 | 11.31 | 2.17% | 1,147,000 |
| Apr 16, 2026 | 10.94 | 11.15 | 10.92 | 11.07 | 11.07 | 1.65% | 1,250,500 |
| Apr 15, 2026 | 11.09 | 11.09 | 10.68 | 10.89 | 10.89 | -0.64% | 524,500 |
| Apr 14, 2026 | 10.70 | 11.15 | 10.70 | 10.96 | 10.96 | 2.53% | 2,247,500 |
| Apr 13, 2026 | 11.80 | 11.80 | 10.50 | 10.69 | 10.69 | -7.12% | 3,019,000 |
| Apr 10, 2026 | 11.00 | 11.93 | 10.95 | 11.51 | 11.51 | 5.60% | 5,892,000 |
| Apr 9, 2026 | 11.10 | 11.10 | 10.53 | 10.90 | 10.90 | -0.91% | 1,335,500 |
| Apr 8, 2026 | 10.65 | 11.16 | 10.65 | 11.00 | 11.00 | 3.77% | 1,364,500 |
| Apr 2, 2026 | 11.20 | 11.20 | 10.50 | 10.60 | 10.60 | -5.78% | 1,678,500 |
| Apr 1, 2026 | 11.18 | 11.33 | 11.02 | 11.25 | 11.25 | 2.83% | 509,500 |
| Mar 31, 2026 | 11.10 | 11.10 | 10.76 | 10.94 | 10.94 | -0.91% | 605,500 |
| Mar 30, 2026 | 10.96 | 11.49 | 10.86 | 11.04 | 11.04 | 1.66% | 4,013,000 |
| Mar 27, 2026 | 11.05 | 11.17 | 10.80 | 10.86 | 10.86 | -1.72% | 839,000 |
| Mar 26, 2026 | 11.98 | 11.98 | 10.81 | 11.05 | 11.05 | -4.99% | 1,369,500 |
| Mar 25, 2026 | 11.89 | 11.89 | 11.48 | 11.63 | 11.63 | 0.78% | 734,000 |
| Mar 24, 2026 | 11.50 | 11.74 | 11.22 | 11.54 | 11.54 | 0.35% | 900,000 |
| Mar 23, 2026 | 11.88 | 11.88 | 11.26 | 11.50 | 11.50 | 0.26% | 1,993,000 |
| Mar 20, 2026 | 11.99 | 12.00 | 11.42 | 11.47 | 11.47 | -3.21% | 619,000 |
| Mar 19, 2026 | 11.49 | 12.09 | 11.49 | 11.85 | 11.85 | 1.63% | 615,500 |
| Mar 18, 2026 | 12.07 | 12.08 | 11.57 | 11.66 | 11.66 | -1.85% | 882,500 |
| Mar 17, 2026 | 11.50 | 12.73 | 11.50 | 11.88 | 11.88 | 3.30% | 10,913,500 |
| Mar 16, 2026 | 11.16 | 11.55 | 11.10 | 11.50 | 11.50 | 1.41% | 872,000 |
| Mar 13, 2026 | 12.18 | 12.18 | 11.00 | 11.34 | 11.34 | -5.18% | 5,182,000 |
| Mar 12, 2026 | 11.88 | 12.10 | 11.81 | 11.96 | 11.96 | 1.27% | 2,158,000 |
| Mar 11, 2026 | 11.80 | 11.99 | 11.50 | 11.81 | 11.81 | 0.08% | 2,159,500 |
| Mar 10, 2026 | 11.90 | 12.11 | 11.72 | 11.80 | 11.80 | -1.67% | 1,295,000 |
| Mar 9, 2026 | 11.90 | 12.09 | 11.51 | 12.00 | 12.00 | 0.84% | 2,102,500 |
| Mar 6, 2026 | 11.60 | 12.19 | 11.36 | 11.90 | 11.90 | 2.59% | 5,406,500 |
| Mar 5, 2026 | 11.05 | 12.47 | 10.80 | 11.60 | 11.60 | 8.21% | 6,809,000 |
| Mar 4, 2026 | 10.65 | 11.48 | 10.65 | 10.72 | 10.72 | -2.63% | 1,197,000 |
| Mar 3, 2026 | 11.78 | 11.95 | 10.91 | 11.01 | 11.01 | -4.68% | 3,205,000 |
| Mar 2, 2026 | 11.51 | 12.00 | 11.21 | 11.55 | 11.55 | -1.11% | 5,158,500 |
| Feb 27, 2026 | 10.39 | 11.82 | 10.39 | 11.68 | 11.68 | 10.19% | 5,181,000 |
| Feb 26, 2026 | 11.00 | 11.07 | 10.50 | 10.60 | 10.60 | -2.93% | 291,000 |
| Feb 25, 2026 | 11.20 | 11.20 | 10.82 | 10.92 | 10.92 | -0.73% | 277,500 |
| Feb 24, 2026 | 10.90 | 11.35 | 10.60 | 11.00 | 11.00 | 3.48% | 680,000 |
| Feb 23, 2026 | 10.00 | 10.80 | 10.00 | 10.63 | 10.63 | 4.22% | 104,500 |
| Feb 20, 2026 | 10.40 | 10.56 | 10.15 | 10.20 | 10.20 | -0.39% | 148,500 |
| Feb 16, 2026 | 10.48 | 10.99 | 10.11 | 10.24 | 10.24 | -3.94% | 54,500 |
| Feb 13, 2026 | 10.52 | 10.89 | 10.52 | 10.66 | 10.66 | -0.37% | 297,000 |
| Feb 12, 2026 | 11.24 | 11.24 | 10.70 | 10.70 | 10.70 | -4.72% | 1,434,000 |
| Feb 11, 2026 | 11.90 | 11.90 | 11.12 | 11.23 | 11.23 | -4.67% | 672,000 |
| Feb 10, 2026 | 11.38 | 11.93 | 11.38 | 11.78 | 11.78 | 0.68% | 636,500 |
| Feb 9, 2026 | 11.48 | 11.82 | 11.48 | 11.70 | 11.70 | 2.72% | 783,000 |
| Feb 6, 2026 | 11.54 | 11.67 | 11.14 | 11.39 | 11.39 | -1.30% | 2,184,500 |
| Feb 5, 2026 | 11.70 | 11.71 | 11.19 | 11.54 | 11.54 | -1.37% | 1,727,000 |
| Feb 4, 2026 | 11.39 | 11.97 | 11.39 | 11.70 | 11.70 | -0.68% | 1,048,500 |
| Feb 3, 2026 | 12.02 | 12.02 | 11.45 | 11.78 | 11.78 | -1.83% | 2,519,000 |
| Feb 2, 2026 | 11.47 | 12.29 | 11.13 | 12.00 | 12.00 | 3.81% | 6,647,500 |
| Jan 30, 2026 | 11.86 | 11.92 | 11.32 | 11.56 | 11.56 | -2.53% | 966,000 |
| Jan 29, 2026 | 11.97 | 12.10 | 11.50 | 11.86 | 11.86 | -1.25% | 2,209,000 |
| Jan 28, 2026 | 11.99 | 12.34 | 11.90 | 12.01 | 12.01 | 0.17% | 3,097,000 |
| Jan 27, 2026 | 11.38 | 12.50 | 11.30 | 11.99 | 11.99 | 5.45% | 14,392,500 |
| Jan 26, 2026 | 10.58 | 12.05 | 10.58 | 11.37 | 11.37 | 8.60% | 10,044,500 |
| Jan 23, 2026 | 10.55 | 10.65 | 10.32 | 10.47 | 10.47 | -1.51% | 1,885,500 |
| Jan 22, 2026 | 10.63 | 11.19 | 10.42 | 10.63 | 10.63 | 0.28% | 2,153,000 |
| Jan 21, 2026 | 11.04 | 11.20 | 10.52 | 10.60 | 10.60 | -3.99% | 1,141,000 |
| Jan 20, 2026 | 11.37 | 11.78 | 10.86 | 11.04 | 11.04 | -3.24% | 867,500 |
| Jan 19, 2026 | 12.30 | 12.40 | 11.20 | 11.41 | 11.41 | -7.16% | 5,446,500 |
| Jan 16, 2026 | 12.20 | 12.30 | 11.71 | 12.29 | 12.29 | 0.90% | 1,384,000 |
| Jan 15, 2026 | 11.90 | 12.30 | 11.86 | 12.18 | 12.18 | 3.31% | 1,862,500 |
| Jan 14, 2026 | 11.33 | 11.82 | 11.33 | 11.79 | 11.79 | 4.06% | 764,000 |
| Jan 13, 2026 | 11.92 | 12.05 | 11.28 | 11.33 | 11.33 | -4.87% | 898,000 |
| Jan 12, 2026 | 11.33 | 12.01 | 11.21 | 11.91 | 11.91 | 5.12% | 1,154,000 |
| Jan 9, 2026 | 11.05 | 11.35 | 10.75 | 11.33 | 11.33 | 1.98% | 592,500 |
| Jan 8, 2026 | 11.30 | 11.80 | 11.08 | 11.11 | 11.11 | -4.22% | 1,384,000 |
| Jan 7, 2026 | 11.04 | 11.60 | 11.04 | 11.60 | 11.60 | 5.07% | 2,030,500 |
| Jan 6, 2026 | 10.60 | 11.09 | 10.60 | 11.04 | 11.04 | 4.15% | 1,908,500 |
| Jan 5, 2026 | 10.10 | 10.70 | 10.01 | 10.60 | 10.60 | 4.33% | 2,606,000 |
| Jan 2, 2026 | 9.91 | 10.32 | 9.91 | 10.16 | 10.16 | 2.52% | 441,500 |
| Dec 31, 2025 | 9.85 | 10.00 | 9.54 | 9.91 | 9.91 | 0.61% | 223,000 |
| Dec 30, 2025 | 10.33 | 10.40 | 9.77 | 9.85 | 9.85 | -4.65% | 561,500 |
| Dec 29, 2025 | 9.42 | 10.43 | 9.42 | 10.33 | 10.33 | 9.54% | 3,820,000 |
| Dec 24, 2025 | 9.00 | 9.50 | 9.00 | 9.43 | 9.43 | 3.29% | 2,083,500 |
| Dec 23, 2025 | 9.09 | 9.48 | 8.33 | 9.13 | 9.13 | 0.33% | 7,524,500 |