Global New Material International Holdings Limited (HKG:6616)
Hong Kong
· Delayed Price · Currency is HKD 8.74
+0.35 (4.17%)
Mar 10, 2026, 12:00 PM HKT
HKG:6616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.30 | 8.69 | 7.97 | 8.39 | 8.39 | -0.59% | 3,764,000 |
| Mar 6, 2026 | 8.41 | 8.64 | 8.26 | 8.44 | 8.44 | -0.71% | 5,954,350 |
| Mar 5, 2026 | 8.76 | 9.16 | 8.46 | 8.50 | 8.50 | -4.28% | 5,815,000 |
| Mar 4, 2026 | 8.42 | 8.98 | 8.42 | 8.88 | 8.88 | 3.74% | 6,182,000 |
| Mar 3, 2026 | 8.25 | 8.58 | 8.00 | 8.56 | 8.56 | 3.76% | 4,058,000 |
| Mar 2, 2026 | 8.31 | 8.44 | 8.15 | 8.25 | 8.25 | -2.25% | 2,867,000 |
| Feb 27, 2026 | 8.29 | 8.58 | 8.25 | 8.44 | 8.44 | 1.93% | 4,354,000 |
| Feb 26, 2026 | 8.88 | 8.88 | 8.08 | 8.28 | 8.28 | -6.76% | 8,726,000 |
| Feb 25, 2026 | 8.15 | 8.95 | 8.15 | 8.88 | 8.88 | 7.77% | 9,898,342 |
| Feb 24, 2026 | 7.59 | 8.84 | 6.81 | 8.24 | 8.24 | 5.91% | 13,858,000 |
| Feb 23, 2026 | 7.39 | 7.94 | 7.39 | 7.78 | 7.78 | 4.99% | 4,058,000 |
| Feb 20, 2026 | 7.55 | 7.80 | 7.12 | 7.41 | 7.41 | -1.85% | 4,082,000 |
| Feb 16, 2026 | 8.35 | 8.35 | 7.02 | 7.55 | 7.55 | -10.97% | 5,419,000 |
| Feb 13, 2026 | 8.92 | 8.93 | 8.26 | 8.48 | 8.48 | -5.57% | 7,491,000 |
| Feb 12, 2026 | 10.11 | 10.11 | 8.88 | 8.98 | 8.98 | -5.17% | 9,573,000 |
| Feb 6, 2026 | 8.83 | 9.63 | 8.56 | 9.47 | 9.47 | 6.40% | 7,242,180 |
| Feb 5, 2026 | 9.42 | 9.49 | 8.83 | 8.90 | 8.90 | -6.02% | 3,573,000 |
| Feb 4, 2026 | 9.08 | 9.53 | 9.08 | 9.47 | 9.47 | 4.30% | 4,143,000 |
| Feb 3, 2026 | 8.83 | 9.08 | 8.83 | 9.08 | 9.08 | 3.65% | 2,858,000 |
| Feb 2, 2026 | 8.94 | 9.15 | 8.60 | 8.76 | 8.76 | -1.02% | 3,601,000 |
| Jan 30, 2026 | 8.85 | 8.96 | 8.66 | 8.85 | 8.85 | - | 2,695,001 |
| Jan 29, 2026 | 9.15 | 9.15 | 8.66 | 8.85 | 8.85 | -2.53% | 4,518,000 |
| Jan 28, 2026 | 9.26 | 9.26 | 8.98 | 9.08 | 9.08 | -0.87% | 3,556,456 |
| Jan 27, 2026 | 9.27 | 9.41 | 8.88 | 9.16 | 9.16 | -1.19% | 4,747,000 |
| Jan 26, 2026 | 8.77 | 9.40 | 8.62 | 9.27 | 9.27 | 7.79% | 6,226,000 |
| Jan 23, 2026 | 9.01 | 9.01 | 8.59 | 8.60 | 8.60 | -2.82% | 5,933,000 |
| Jan 22, 2026 | 8.28 | 8.91 | 8.26 | 8.85 | 8.85 | 7.27% | 7,018,233 |
| Jan 21, 2026 | 8.01 | 8.29 | 7.97 | 8.25 | 8.25 | 2.61% | 3,083,000 |
| Jan 20, 2026 | 8.10 | 8.11 | 7.86 | 8.04 | 8.04 | 0.12% | 2,681,112 |
| Jan 19, 2026 | 7.73 | 8.15 | 7.66 | 8.03 | 8.03 | 3.88% | 5,357,000 |
| Jan 16, 2026 | 7.83 | 7.85 | 7.62 | 7.73 | 7.73 | -1.28% | 3,766,000 |
| Jan 15, 2026 | 7.81 | 7.97 | 7.59 | 7.83 | 7.83 | -0.13% | 6,571,500 |
| Jan 14, 2026 | 8.61 | 8.66 | 7.78 | 7.84 | 7.84 | -9.15% | 15,287,000 |
| Jan 13, 2026 | 8.95 | 9.00 | 8.55 | 8.63 | 8.63 | -3.58% | 6,058,000 |
| Jan 12, 2026 | 8.98 | 9.11 | 8.77 | 8.95 | 8.95 | 1.36% | 9,162,000 |
| Jan 9, 2026 | 8.51 | 8.87 | 8.43 | 8.83 | 8.83 | 3.76% | 9,443,000 |
| Jan 8, 2026 | 8.50 | 8.51 | 8.22 | 8.51 | 8.51 | - | 11,783,000 |
| Jan 7, 2026 | 8.68 | 8.77 | 8.28 | 8.51 | 8.51 | -2.52% | 8,828,000 |
| Jan 6, 2026 | 8.68 | 9.00 | 8.57 | 8.73 | 8.73 | 1.51% | 10,807,300 |
| Jan 5, 2026 | 9.85 | 10.05 | 8.38 | 8.60 | 8.60 | -12.60% | 19,414,000 |
| Jan 2, 2026 | 10.34 | 10.34 | 9.23 | 9.84 | 9.84 | -4.84% | 5,574,258 |
| Dec 31, 2025 | 11.14 | 11.25 | 8.08 | 10.34 | 10.34 | -5.31% | 23,877,000 |
| Dec 30, 2025 | 10.88 | 11.18 | 10.70 | 10.92 | 10.92 | -0.36% | 15,305,000 |
| Dec 29, 2025 | 10.91 | 10.98 | 10.46 | 10.96 | 10.96 | 0.09% | 16,270,000 |
| Dec 24, 2025 | 10.00 | 10.95 | 9.98 | 10.95 | 10.95 | 9.28% | 22,830,000 |
| Dec 23, 2025 | 9.91 | 10.08 | 9.78 | 10.02 | 10.02 | 0.91% | 9,947,000 |
| Dec 22, 2025 | 9.79 | 9.93 | 9.55 | 9.93 | 9.93 | 1.43% | 16,821,000 |
| Dec 19, 2025 | 9.47 | 9.85 | 9.43 | 9.79 | 9.79 | 3.05% | 14,891,000 |
| Dec 18, 2025 | 9.37 | 9.50 | 9.16 | 9.50 | 9.50 | 1.28% | 9,772,000 |
| Dec 17, 2025 | 9.29 | 9.44 | 8.96 | 9.38 | 9.38 | 0.97% | 14,440,960 |
| Dec 16, 2025 | 9.58 | 9.58 | 9.09 | 9.29 | 9.29 | -2.00% | 10,853,380 |
| Dec 15, 2025 | 9.20 | 9.48 | 9.08 | 9.48 | 9.48 | 2.05% | 7,873,120 |
| Dec 12, 2025 | 9.10 | 9.29 | 8.78 | 9.29 | 9.29 | 2.09% | 10,569,000 |
| Dec 11, 2025 | 9.30 | 9.50 | 8.61 | 9.10 | 9.10 | -2.15% | 20,480,000 |
| Dec 10, 2025 | 9.45 | 9.50 | 9.05 | 9.30 | 9.30 | -2.11% | 14,371,000 |
| Dec 9, 2025 | 9.84 | 9.88 | 9.10 | 9.50 | 9.50 | -3.55% | 16,228,000 |
| Dec 8, 2025 | 9.28 | 9.85 | 8.89 | 9.85 | 9.85 | 5.91% | 13,309,000 |
| Dec 5, 2025 | 9.50 | 9.73 | 8.40 | 9.30 | 9.30 | -1.59% | 35,428,000 |
| Dec 4, 2025 | 8.90 | 9.60 | 8.87 | 9.45 | 9.45 | 6.18% | 23,034,000 |
| Dec 3, 2025 | 8.70 | 8.96 | 8.55 | 8.90 | 8.90 | 2.30% | 13,357,000 |
| Dec 2, 2025 | 8.68 | 8.76 | 8.24 | 8.70 | 8.70 | 1.75% | 18,972,000 |
| Dec 1, 2025 | 8.01 | 8.57 | 7.80 | 8.55 | 8.55 | 6.74% | 22,439,000 |
| Nov 28, 2025 | 7.75 | 8.01 | 7.45 | 8.01 | 8.01 | 4.16% | 19,341,100 |
| Nov 27, 2025 | 7.62 | 7.75 | 7.42 | 7.69 | 7.69 | 3.64% | 17,454,542 |
| Nov 26, 2025 | 7.29 | 7.48 | 7.20 | 7.42 | 7.42 | 2.77% | 12,220,000 |
| Nov 25, 2025 | 7.29 | 7.53 | 7.13 | 7.22 | 7.22 | -0.96% | 11,718,000 |
| Nov 24, 2025 | 6.88 | 7.29 | 6.88 | 7.29 | 7.29 | 5.96% | 7,836,000 |
| Nov 21, 2025 | 6.88 | 7.24 | 6.80 | 6.88 | 6.88 | -2.82% | 10,567,000 |
| Nov 20, 2025 | 7.07 | 7.41 | 7.03 | 7.08 | 7.08 | -1.67% | 7,317,000 |
| Nov 19, 2025 | 6.52 | 7.33 | 6.52 | 7.20 | 7.20 | 8.43% | 20,650,000 |
| Nov 18, 2025 | 6.61 | 6.74 | 6.54 | 6.64 | 6.64 | 0.61% | 6,716,000 |
| Nov 17, 2025 | 6.86 | 6.97 | 6.60 | 6.60 | 6.60 | -3.51% | 10,853,000 |
| Nov 14, 2025 | 7.30 | 7.30 | 6.71 | 6.84 | 6.84 | -6.43% | 22,939,000 |
| Nov 13, 2025 | 7.26 | 7.40 | 7.11 | 7.31 | 7.31 | 0.69% | 12,216,000 |
| Nov 12, 2025 | 7.02 | 7.31 | 6.93 | 7.26 | 7.26 | 1.68% | 12,965,000 |
| Nov 11, 2025 | 6.98 | 7.17 | 6.81 | 7.14 | 7.14 | 2.29% | 19,751,000 |
| Nov 10, 2025 | 6.69 | 7.04 | 6.51 | 6.98 | 6.98 | 4.18% | 29,150,000 |
| Nov 7, 2025 | 6.01 | 6.80 | 5.89 | 6.70 | 6.70 | 11.48% | 51,522,200 |
| Nov 6, 2025 | 6.17 | 6.17 | 5.84 | 6.01 | 6.01 | -1.80% | 16,219,000 |
| Nov 5, 2025 | 6.10 | 6.30 | 5.82 | 6.12 | 6.12 | 1.66% | 41,043,000 |
| Nov 4, 2025 | 6.20 | 6.34 | 5.70 | 6.02 | 6.02 | -2.27% | 44,803,000 |
| Nov 3, 2025 | 5.32 | 6.37 | 5.26 | 6.16 | 6.16 | 23.45% | 106,200,600 |
| Oct 31, 2025 | 4.67 | 5.09 | 4.62 | 4.99 | 4.99 | 6.85% | 33,646,100 |
| Oct 30, 2025 | 4.47 | 4.71 | 4.47 | 4.67 | 4.67 | 3.78% | 16,176,000 |
| Oct 28, 2025 | 4.56 | 4.59 | 4.48 | 4.50 | 4.50 | -1.32% | 3,838,000 |
| Oct 27, 2025 | 4.47 | 4.61 | 4.47 | 4.56 | 4.56 | 1.79% | 6,408,000 |
| Oct 24, 2025 | 4.48 | 4.53 | 4.43 | 4.48 | 4.48 | 0.22% | 5,566,000 |
| Oct 23, 2025 | 4.40 | 4.48 | 4.32 | 4.47 | 4.47 | 0.45% | 5,980,000 |
| Oct 22, 2025 | 4.61 | 4.61 | 4.36 | 4.45 | 4.45 | -2.63% | 10,461,000 |
| Oct 21, 2025 | 4.69 | 4.73 | 4.56 | 4.57 | 4.57 | -1.72% | 13,514,000 |
| Oct 20, 2025 | 4.76 | 4.85 | 4.63 | 4.65 | 4.65 | -0.43% | 32,954,000 |
| Oct 17, 2025 | 4.71 | 4.79 | 4.54 | 4.67 | 4.67 | 0.21% | 24,277,000 |
| Oct 16, 2025 | 4.65 | 4.80 | 4.64 | 4.66 | 4.66 | 0.43% | 24,914,000 |
| Oct 15, 2025 | 4.65 | 4.67 | 4.55 | 4.64 | 4.64 | 0.22% | 17,383,000 |
| Oct 14, 2025 | 4.77 | 4.82 | 4.59 | 4.63 | 4.63 | -2.11% | 8,687,000 |
| Oct 13, 2025 | 4.56 | 4.87 | 4.47 | 4.73 | 4.73 | 3.50% | 26,961,000 |
| Oct 10, 2025 | 4.63 | 4.63 | 4.55 | 4.57 | 4.57 | -0.87% | 3,965,000 |
| Oct 9, 2025 | 4.61 | 4.70 | 4.56 | 4.61 | 4.61 | - | 4,331,000 |
| Oct 8, 2025 | 4.57 | 4.62 | 4.50 | 4.61 | 4.61 | 0.88% | 1,438,000 |
| Oct 6, 2025 | 4.68 | 4.69 | 4.56 | 4.57 | 4.57 | -2.35% | 1,720,000 |