Hebei Haiwei Electronic New Material Technology Co., Ltd (HKG:9609)
Hong Kong
· Delayed Price · Currency is HKD 5.86
-0.23 (-3.78%)
At close: Apr 29, 2026
HKG:9609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.07 | 6.09 | 5.81 | 5.86 | 5.86 | -3.78% | 90,200 |
| Apr 28, 2026 | 6.39 | 6.39 | 6.08 | 6.09 | 6.09 | -4.40% | 90,600 |
| Apr 27, 2026 | 6.62 | 6.63 | 6.25 | 6.37 | 6.37 | -3.63% | 67,400 |
| Apr 24, 2026 | 6.81 | 6.81 | 6.60 | 6.61 | 6.61 | -3.22% | 32,200 |
| Apr 23, 2026 | 7.07 | 7.07 | 6.82 | 6.83 | 6.83 | -2.98% | 31,400 |
| Apr 22, 2026 | 7.10 | 7.15 | 7.01 | 7.04 | 7.04 | -0.85% | 36,800 |
| Apr 21, 2026 | 7.20 | 7.35 | 7.05 | 7.10 | 7.10 | -1.39% | 31,200 |
| Apr 20, 2026 | 7.42 | 7.45 | 7.17 | 7.20 | 7.20 | -2.17% | 37,600 |
| Apr 17, 2026 | 7.38 | 7.38 | 7.23 | 7.36 | 7.36 | -0.27% | 35,800 |
| Apr 16, 2026 | 7.28 | 7.31 | 7.26 | 7.38 | 7.38 | 1.79% | 33,400 |
| Apr 15, 2026 | 7.44 | 7.44 | 7.23 | 7.25 | 7.25 | -2.55% | 96,000 |
| Apr 14, 2026 | 7.30 | 7.64 | 7.30 | 7.44 | 7.44 | 0.68% | 16,200 |
| Apr 13, 2026 | 7.50 | 7.50 | 7.36 | 7.39 | 7.39 | -1.47% | 37,000 |
| Apr 10, 2026 | 7.55 | 7.56 | 7.40 | 7.50 | 7.50 | -0.66% | 53,600 |
| Apr 9, 2026 | 7.70 | 7.70 | 7.50 | 7.55 | 7.55 | -1.95% | 50,200 |
| Apr 8, 2026 | 7.42 | 7.96 | 7.42 | 7.70 | 7.70 | 4.05% | 26,000 |
| Apr 2, 2026 | 7.46 | 7.90 | 7.36 | 7.40 | 7.40 | -0.67% | 30,400 |
| Apr 1, 2026 | 7.31 | 7.50 | 7.31 | 7.45 | 7.45 | 1.78% | 34,800 |
| Mar 31, 2026 | 7.56 | 7.90 | 7.32 | 7.32 | 7.32 | -2.27% | 38,800 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.45 | 7.49 | 7.49 | -1.83% | 75,800 |
| Mar 27, 2026 | 7.58 | 7.69 | 7.58 | 7.63 | 7.63 | 0.66% | 47,200 |
| Mar 26, 2026 | 7.70 | 7.80 | 7.46 | 7.58 | 7.58 | -3.44% | 76,200 |
| Mar 25, 2026 | 8.10 | 8.10 | 7.51 | 7.85 | 7.85 | -2.61% | 148,000 |
| Mar 24, 2026 | 8.38 | 8.55 | 8.01 | 8.06 | 8.06 | -6.93% | 68,400 |
| Mar 23, 2026 | 8.53 | 8.66 | 8.46 | 8.66 | 8.66 | 1.52% | 39,200 |
| Mar 20, 2026 | 8.72 | 8.85 | 8.51 | 8.53 | 8.53 | -2.18% | 37,200 |
| Mar 19, 2026 | 8.96 | 8.96 | 8.45 | 8.72 | 8.72 | -2.68% | 33,600 |
| Mar 18, 2026 | 8.78 | 9.00 | 8.78 | 8.96 | 8.96 | 1.47% | 41,600 |
| Mar 17, 2026 | 8.90 | 8.91 | 8.71 | 8.83 | 8.83 | -0.67% | 33,200 |
| Mar 16, 2026 | 8.80 | 8.90 | 8.28 | 8.89 | 8.89 | -1.66% | 184,000 |
| Mar 13, 2026 | 9.20 | 9.20 | 8.96 | 9.04 | 9.04 | -1.74% | 36,000 |
| Mar 12, 2026 | 9.06 | 9.20 | 9.06 | 9.20 | 9.20 | 1.66% | 38,600 |
| Mar 11, 2026 | 9.00 | 9.28 | 9.00 | 9.05 | 9.05 | - | 40,400 |
| Mar 10, 2026 | 9.00 | 9.04 | 8.98 | 9.05 | 9.05 | 0.56% | 22,000 |
| Mar 9, 2026 | 9.18 | 9.18 | 8.80 | 9.00 | 9.00 | -1.96% | 54,800 |
| Mar 6, 2026 | 9.11 | 9.20 | 8.99 | 9.18 | 9.18 | 0.77% | 15,000 |
| Mar 5, 2026 | 9.04 | 9.30 | 9.04 | 9.11 | 9.11 | 0.89% | 31,800 |
| Mar 4, 2026 | 9.10 | 9.27 | 8.98 | 9.03 | 9.03 | -0.77% | 42,800 |
| Mar 3, 2026 | 9.32 | 9.33 | 8.98 | 9.10 | 9.10 | -2.36% | 76,800 |
| Mar 2, 2026 | 9.02 | 9.49 | 9.01 | 9.32 | 9.32 | -2.92% | 51,800 |
| Feb 27, 2026 | 9.40 | 9.62 | 9.40 | 9.60 | 9.60 | 0.31% | 14,600 |
| Feb 26, 2026 | 9.54 | 9.67 | 9.40 | 9.57 | 9.57 | 0.21% | 27,800 |
| Feb 25, 2026 | 9.50 | 9.92 | 9.30 | 9.55 | 9.55 | - | 41,200 |
| Feb 24, 2026 | 9.58 | 9.59 | 9.26 | 9.55 | 9.55 | -0.31% | 47,800 |
| Feb 23, 2026 | 9.00 | 9.87 | 8.88 | 9.58 | 9.58 | 7.76% | 114,800 |
| Feb 20, 2026 | 8.70 | 9.16 | 8.67 | 8.89 | 8.89 | 2.18% | 88,600 |
| Feb 16, 2026 | 8.82 | 8.82 | 8.68 | 8.70 | 8.70 | -1.36% | 29,800 |
| Feb 13, 2026 | 8.74 | 9.05 | 8.74 | 8.82 | 8.82 | -0.23% | 26,000 |
| Feb 12, 2026 | 9.05 | 9.14 | 8.79 | 8.84 | 8.84 | -0.56% | 41,600 |
| Feb 11, 2026 | 9.00 | 9.01 | 8.81 | 8.89 | 8.89 | -0.34% | 36,600 |
| Feb 10, 2026 | 8.91 | 9.20 | 8.88 | 8.92 | 8.92 | -1.98% | 65,200 |
| Feb 9, 2026 | 8.93 | 9.25 | 8.93 | 9.10 | 9.10 | 2.25% | 18,700 |
| Feb 6, 2026 | 8.72 | 9.20 | 8.72 | 8.90 | 8.90 | -0.22% | 112,800 |
| Feb 5, 2026 | 9.70 | 9.70 | 8.90 | 8.92 | 8.92 | -4.19% | 129,000 |
| Feb 4, 2026 | 10.35 | 10.35 | 9.30 | 9.31 | 9.31 | -10.05% | 194,800 |
| Feb 3, 2026 | 10.09 | 10.99 | 10.06 | 10.35 | 10.35 | 2.68% | 52,400 |
| Feb 2, 2026 | 10.50 | 11.00 | 9.96 | 10.08 | 10.08 | -4.36% | 147,600 |
| Jan 30, 2026 | 11.15 | 11.15 | 10.41 | 10.54 | 10.54 | -4.01% | 160,000 |
| Jan 29, 2026 | 10.84 | 11.33 | 10.77 | 10.98 | 10.98 | -1.96% | 144,600 |
| Jan 28, 2026 | 11.52 | 11.56 | 11.08 | 11.20 | 11.20 | -4.27% | 279,200 |
| Jan 27, 2026 | 12.39 | 12.39 | 11.56 | 11.70 | 11.70 | -3.62% | 240,400 |
| Jan 26, 2026 | 12.16 | 12.66 | 11.51 | 12.14 | 12.14 | -0.16% | 367,800 |
| Jan 23, 2026 | 12.03 | 12.53 | 12.03 | 12.16 | 12.16 | 1.08% | 714,000 |
| Jan 22, 2026 | 11.51 | 12.08 | 11.11 | 12.03 | 12.03 | 4.43% | 767,100 |
| Jan 21, 2026 | 10.46 | 11.68 | 10.40 | 11.52 | 11.52 | 10.13% | 910,600 |
| Jan 20, 2026 | 9.73 | 10.77 | 9.72 | 10.46 | 10.46 | 7.50% | 594,200 |
| Jan 19, 2026 | 8.72 | 9.77 | 8.68 | 9.73 | 9.73 | 11.71% | 537,600 |
| Jan 16, 2026 | 8.60 | 8.80 | 8.60 | 8.71 | 8.71 | 1.28% | 91,200 |
| Jan 15, 2026 | 8.99 | 8.99 | 8.60 | 8.60 | 8.60 | -1.71% | 78,200 |
| Jan 14, 2026 | 8.90 | 8.90 | 8.70 | 8.75 | 8.75 | -1.69% | 94,600 |
| Jan 13, 2026 | 8.96 | 9.08 | 8.85 | 8.90 | 8.90 | 0.45% | 256,800 |
| Jan 12, 2026 | 8.60 | 8.90 | 8.35 | 8.86 | 8.86 | 3.02% | 243,800 |
| Jan 9, 2026 | 8.42 | 8.64 | 8.37 | 8.60 | 8.60 | -0.35% | 106,000 |
| Jan 8, 2026 | 8.35 | 8.66 | 8.35 | 8.63 | 8.63 | 3.35% | 186,400 |
| Jan 7, 2026 | 8.40 | 8.40 | 8.03 | 8.35 | 8.35 | 0.60% | 90,200 |
| Jan 6, 2026 | 8.38 | 8.38 | 7.73 | 8.30 | 8.30 | -1.07% | 715,000 |
| Jan 5, 2026 | 8.80 | 8.80 | 8.32 | 8.39 | 8.39 | -4.66% | 317,000 |
| Jan 2, 2026 | 9.20 | 9.20 | 8.60 | 8.80 | 8.80 | -4.56% | 581,800 |
| Dec 31, 2025 | 9.81 | 9.84 | 9.18 | 9.22 | 9.22 | -6.01% | 298,400 |
| Dec 30, 2025 | 10.00 | 10.01 | 9.78 | 9.81 | 9.81 | -3.35% | 221,000 |
| Dec 29, 2025 | 10.58 | 10.58 | 10.01 | 10.15 | 10.15 | -4.43% | 240,400 |
| Dec 24, 2025 | 10.39 | 10.70 | 10.19 | 10.62 | 10.62 | 2.41% | 305,600 |
| Dec 23, 2025 | 10.15 | 10.70 | 10.15 | 10.37 | 10.37 | 2.17% | 353,000 |
| Dec 22, 2025 | 10.45 | 10.60 | 10.15 | 10.15 | 10.15 | -5.23% | 211,400 |
| Dec 19, 2025 | 10.70 | 10.86 | 10.35 | 10.71 | 10.71 | -0.37% | 353,000 |
| Dec 18, 2025 | 10.30 | 10.80 | 9.80 | 10.75 | 10.75 | 3.66% | 839,800 |
| Dec 17, 2025 | 10.73 | 10.73 | 10.30 | 10.37 | 10.37 | -1.24% | 139,000 |
| Dec 16, 2025 | 11.03 | 11.05 | 10.50 | 10.50 | 10.50 | -5.66% | 481,800 |
| Dec 15, 2025 | 11.38 | 11.38 | 11.08 | 11.13 | 11.13 | -2.37% | 355,200 |
| Dec 12, 2025 | 11.26 | 11.60 | 11.20 | 11.40 | 11.40 | 1.24% | 222,400 |
| Dec 11, 2025 | 11.40 | 11.40 | 11.13 | 11.26 | 11.26 | -2.00% | 217,000 |
| Dec 10, 2025 | 11.80 | 11.83 | 11.36 | 11.49 | 11.49 | -1.46% | 632,800 |
| Dec 9, 2025 | 11.26 | 11.68 | 11.13 | 11.66 | 11.66 | 2.73% | 701,200 |
| Dec 8, 2025 | 11.20 | 11.70 | 10.96 | 11.35 | 11.35 | 1.25% | 514,600 |
| Dec 5, 2025 | 11.22 | 11.52 | 11.20 | 11.21 | 11.21 | -3.03% | 274,400 |
| Dec 4, 2025 | 11.60 | 11.88 | 11.08 | 11.56 | 11.56 | -0.34% | 805,400 |
| Dec 3, 2025 | 11.43 | 11.85 | 10.80 | 11.60 | 11.60 | 1.49% | 1,612,400 |
| Dec 2, 2025 | 11.32 | 11.75 | 11.25 | 11.43 | 11.43 | 1.78% | 999,200 |
| Dec 1, 2025 | 11.00 | 11.55 | 10.02 | 11.23 | 11.23 | 2.09% | 3,140,100 |