NIU Holdings Limited (HKG:8619)
Hong Kong
· Delayed Price · Currency is HKD 0.250
-0.005 (-1.96%)
At close: Apr 29, 2026
NIU Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Apr 27, 2026 | 0.29 | 0.29 | 0.27 | 0.26 | 0.26 | 1.96% | 90,000 |
| Apr 24, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | -3.77% | 290,000 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 70,000 |
| Apr 22, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -1.85% | 360,000 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 200,000 |
| Apr 20, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 250,000 |
| Apr 17, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 10.20% | 260,000 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -0.81% | 770,000 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -14.83% | 390,000 |
| Apr 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 200,000 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 5,850,000 |
| Apr 9, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.69% | 1,390,000 |
| Apr 8, 2026 | 0.22 | 0.26 | 0.21 | 0.26 | 0.26 | -3.77% | 300,000 |
| Apr 2, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 7.72% | 1,615,000 |
| Apr 1, 2026 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 0.41% | 510,000 |
| Mar 31, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -2.00% | 480,000 |
| Mar 30, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.11% | 1,620,000 |
| Mar 27, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.66% | 56,000 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 200,000 |
| Mar 25, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.58% | 303,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 110,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.18 | 0.19 | 0.19 | -26.92% | 2,920,000 |
| Mar 20, 2026 | 0.22 | 0.27 | 0.21 | 0.26 | 0.26 | 30.00% | 8,744,200 |
| Mar 19, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 12.36% | 1,160,000 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.49% | 10,000 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -7.03% | 230,000 |
| Mar 11, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | - | 490,000 |
| Mar 10, 2026 | 0.21 | 0.23 | 0.19 | 0.19 | 0.19 | -14.75% | 410,000 |
| Mar 9, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 23.30% | 1,626,850 |
| Mar 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.76% | 1,060,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.70% | 260,000 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | - |
| Mar 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 650,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 370,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.98% | 2,240,000 |
| Feb 26, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 2.38% | 480,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | - |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.42% | 30,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 1,690,000 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.81% | 30,000 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.40% | 2,190,000 |
| Feb 12, 2026 | 0.18 | 0.22 | 0.15 | 0.16 | 0.16 | -1.24% | 2,113,800 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.17% | 1,280,000 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 90,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.49% | - |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10.56% | - |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Jan 30, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.47% | 320,000 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.94% | 330,000 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | 110,000 |
| Jan 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 250,000 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.85% | 30,000 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 120,000 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 40,000 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 240,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | - |
| Jan 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.66% | 80,000 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 410,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 10,000 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 90,000 |
| Jan 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.20% | 60,000 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.15 | 1.38% | 30,000 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100,000 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.36% | 90,000 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.38% | 110,000 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60,000 |
| Dec 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 70,000 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.16% | 460,000 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 110,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.86% | 410,000 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Dec 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.32% | 38,000 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | 10,000 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 40,000 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.85% | 400,000 |
| Dec 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.54% | 110,000 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 8, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.74% | 251,000 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.08% | 110,000 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.87% | 276,200 |
| Dec 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -6.88% | 80,000 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | - |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | 2.74% | 50,000 |