Hangzhou SF Intra-city Industrial Co., Ltd. (HKG:9699)
Hong Kong
· Delayed Price · Currency is HKD 12.47
+0.35 (2.89%)
Last updated: Mar 10, 2026, 2:11 PM HKT
HKG:9699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.30 | 12.57 | 11.96 | 12.12 | 12.12 | -4.42% | 2,562,400 |
| Mar 6, 2026 | 11.86 | 13.05 | 11.73 | 12.68 | 12.68 | 6.91% | 4,927,000 |
| Mar 5, 2026 | 11.60 | 12.34 | 11.60 | 11.86 | 11.86 | 1.54% | 1,298,200 |
| Mar 4, 2026 | 11.91 | 11.93 | 11.40 | 11.68 | 11.68 | -2.42% | 3,437,800 |
| Mar 3, 2026 | 13.00 | 13.00 | 11.60 | 11.97 | 11.97 | -7.92% | 6,306,200 |
| Mar 2, 2026 | 13.10 | 13.10 | 12.71 | 13.00 | 13.00 | -0.76% | 1,747,800 |
| Feb 27, 2026 | 13.18 | 13.30 | 12.79 | 13.10 | 13.10 | -0.08% | 3,191,600 |
| Feb 26, 2026 | 13.56 | 13.80 | 12.83 | 13.11 | 13.11 | -3.32% | 4,867,600 |
| Feb 25, 2026 | 13.12 | 13.95 | 13.10 | 13.56 | 13.56 | 4.31% | 6,315,500 |
| Feb 24, 2026 | 13.07 | 13.28 | 12.73 | 13.00 | 13.00 | -0.31% | 1,612,000 |
| Feb 23, 2026 | 13.34 | 13.40 | 12.94 | 13.04 | 13.04 | -2.18% | 1,541,600 |
| Feb 20, 2026 | 13.02 | 13.57 | 12.93 | 13.33 | 13.33 | 0.76% | 653,600 |
| Feb 16, 2026 | 13.65 | 13.65 | 13.19 | 13.23 | 13.23 | -3.08% | 402,000 |
| Feb 13, 2026 | 14.05 | 14.05 | 13.40 | 13.65 | 13.65 | -3.47% | 3,837,950 |
| Feb 12, 2026 | 14.45 | 14.83 | 13.70 | 14.14 | 14.14 | -1.33% | 10,090,000 |
| Feb 11, 2026 | 14.22 | 14.50 | 14.04 | 14.33 | 14.33 | 0.63% | 3,047,700 |
| Feb 10, 2026 | 14.50 | 15.22 | 14.20 | 14.24 | 14.24 | -4.69% | 3,873,400 |
| Feb 9, 2026 | 15.00 | 15.80 | 14.85 | 14.94 | 14.94 | 0.67% | 3,229,200 |
| Feb 6, 2026 | 14.48 | 15.55 | 14.48 | 14.84 | 14.84 | 2.49% | 7,616,400 |
| Feb 5, 2026 | 14.38 | 14.68 | 14.08 | 14.48 | 14.48 | - | 1,754,976 |
| Feb 4, 2026 | 14.69 | 14.69 | 14.07 | 14.48 | 14.48 | -0.82% | 1,660,800 |
| Feb 3, 2026 | 14.00 | 14.94 | 13.90 | 14.60 | 14.60 | 4.14% | 2,136,600 |
| Feb 2, 2026 | 14.00 | 14.82 | 13.86 | 14.02 | 14.02 | -5.01% | 4,897,464 |
| Jan 30, 2026 | 15.09 | 15.22 | 14.37 | 14.76 | 14.76 | -2.19% | 3,442,800 |
| Jan 29, 2026 | 14.71 | 15.17 | 14.45 | 15.09 | 15.09 | 2.65% | 2,467,000 |
| Jan 28, 2026 | 15.00 | 15.29 | 14.20 | 14.70 | 14.70 | -0.14% | 3,844,801 |
| Jan 27, 2026 | 14.60 | 15.17 | 14.38 | 14.72 | 14.72 | -0.54% | 2,819,946 |
| Jan 26, 2026 | 15.31 | 15.56 | 14.50 | 14.80 | 14.80 | -5.79% | 9,475,800 |
| Jan 23, 2026 | 15.00 | 16.27 | 14.74 | 15.71 | 15.71 | 7.24% | 12,198,150 |
| Jan 22, 2026 | 14.51 | 15.20 | 13.96 | 14.65 | 14.65 | -0.88% | 17,126,200 |
| Jan 21, 2026 | 12.45 | 14.91 | 12.32 | 14.78 | 14.78 | 20.46% | 25,085,600 |
| Jan 20, 2026 | 11.93 | 12.47 | 11.80 | 12.27 | 12.27 | 3.63% | 5,932,300 |
| Jan 19, 2026 | 11.89 | 11.94 | 11.53 | 11.84 | 11.84 | 1.20% | 1,637,600 |
| Jan 16, 2026 | 11.97 | 12.12 | 11.65 | 11.70 | 11.70 | -2.17% | 1,818,000 |
| Jan 15, 2026 | 12.30 | 12.50 | 11.84 | 11.96 | 11.96 | -0.75% | 3,996,200 |
| Jan 14, 2026 | 11.72 | 12.24 | 11.50 | 12.05 | 12.05 | 3.88% | 7,008,000 |
| Jan 13, 2026 | 12.10 | 12.24 | 11.50 | 11.60 | 11.60 | -3.25% | 4,187,000 |
| Jan 12, 2026 | 12.13 | 12.16 | 11.70 | 11.99 | 11.99 | -1.15% | 3,581,800 |
| Jan 9, 2026 | 10.97 | 12.50 | 10.90 | 12.13 | 12.13 | 11.59% | 10,046,200 |
| Jan 8, 2026 | 10.70 | 10.87 | 10.60 | 10.87 | 10.87 | 0.65% | 853,600 |
| Jan 7, 2026 | 11.14 | 11.14 | 10.62 | 10.80 | 10.80 | -1.28% | 1,883,800 |
| Jan 6, 2026 | 11.01 | 11.12 | 10.86 | 10.94 | 10.94 | 0.18% | 852,000 |
| Jan 5, 2026 | 10.86 | 11.16 | 10.80 | 10.92 | 10.92 | 0.74% | 855,000 |
| Jan 2, 2026 | 10.96 | 11.05 | 10.84 | 10.84 | 10.84 | -1.45% | 233,200 |
| Dec 31, 2025 | 10.79 | 11.15 | 10.79 | 11.00 | 11.00 | 0.18% | 558,200 |
| Dec 30, 2025 | 11.04 | 11.15 | 10.90 | 10.98 | 10.98 | -0.63% | 655,800 |
| Dec 29, 2025 | 11.11 | 11.40 | 10.96 | 11.05 | 11.05 | -0.54% | 1,301,200 |
| Dec 24, 2025 | 10.85 | 11.13 | 10.85 | 11.11 | 11.11 | 0.82% | 578,836 |
| Dec 23, 2025 | 10.74 | 11.05 | 10.74 | 11.02 | 11.02 | 0.27% | 1,540,600 |
| Dec 22, 2025 | 10.72 | 11.06 | 10.72 | 10.99 | 10.99 | 1.95% | 1,533,600 |
| Dec 19, 2025 | 10.45 | 10.80 | 10.40 | 10.78 | 10.78 | 2.28% | 1,852,000 |
| Dec 18, 2025 | 10.44 | 10.67 | 10.34 | 10.54 | 10.54 | -0.75% | 2,002,000 |
| Dec 17, 2025 | 10.60 | 10.64 | 10.34 | 10.62 | 10.62 | -0.47% | 1,389,600 |
| Dec 16, 2025 | 10.56 | 10.90 | 10.32 | 10.67 | 10.67 | -2.56% | 3,790,000 |
| Dec 15, 2025 | 11.09 | 11.09 | 10.82 | 10.95 | 10.95 | -1.17% | 1,043,800 |
| Dec 12, 2025 | 11.17 | 11.27 | 10.88 | 11.08 | 11.08 | -0.81% | 1,756,200 |
| Dec 11, 2025 | 11.15 | 11.42 | 11.00 | 11.17 | 11.17 | -0.71% | 955,600 |
| Dec 10, 2025 | 11.20 | 11.47 | 10.84 | 11.25 | 11.25 | 0.36% | 2,139,800 |
| Dec 9, 2025 | 11.32 | 11.38 | 11.04 | 11.21 | 11.21 | -1.58% | 2,151,600 |
| Dec 8, 2025 | 11.58 | 11.58 | 11.36 | 11.39 | 11.39 | -1.21% | 226,600 |
| Dec 5, 2025 | 11.48 | 11.57 | 11.25 | 11.53 | 11.53 | -0.35% | 1,032,600 |
| Dec 4, 2025 | 11.65 | 11.76 | 11.49 | 11.57 | 11.57 | -0.69% | 406,800 |
| Dec 3, 2025 | 11.69 | 11.70 | 11.52 | 11.65 | 11.65 | -0.60% | 690,600 |
| Dec 2, 2025 | 11.61 | 11.82 | 11.40 | 11.72 | 11.72 | 1.03% | 886,600 |
| Dec 1, 2025 | 11.44 | 11.61 | 11.25 | 11.60 | 11.60 | 1.40% | 910,400 |
| Nov 28, 2025 | 11.48 | 11.48 | 11.35 | 11.44 | 11.44 | 0.09% | 323,000 |
| Nov 27, 2025 | 11.29 | 11.52 | 11.28 | 11.43 | 11.43 | 1.24% | 1,084,000 |
| Nov 26, 2025 | 11.56 | 11.56 | 11.29 | 11.29 | 11.29 | -0.79% | 402,600 |
| Nov 25, 2025 | 11.67 | 11.67 | 11.26 | 11.38 | 11.38 | -0.09% | 967,200 |
| Nov 24, 2025 | 11.00 | 11.54 | 10.88 | 11.39 | 11.39 | 3.55% | 1,204,000 |
| Nov 21, 2025 | 11.22 | 11.56 | 10.95 | 11.00 | 11.00 | -3.51% | 983,000 |
| Nov 20, 2025 | 11.46 | 11.56 | 11.23 | 11.40 | 11.40 | -0.44% | 658,400 |
| Nov 19, 2025 | 11.58 | 11.65 | 11.37 | 11.45 | 11.45 | -1.12% | 475,850 |
| Nov 18, 2025 | 11.60 | 11.68 | 11.39 | 11.58 | 11.58 | -1.70% | 1,940,600 |
| Nov 17, 2025 | 11.72 | 11.78 | 11.60 | 11.78 | 11.78 | -0.84% | 918,000 |
| Nov 14, 2025 | 12.08 | 12.14 | 11.80 | 11.88 | 11.88 | -2.30% | 1,376,200 |
| Nov 13, 2025 | 12.17 | 12.28 | 12.08 | 12.16 | 12.16 | -0.08% | 693,200 |
| Nov 12, 2025 | 11.96 | 12.17 | 11.85 | 12.17 | 12.17 | 0.75% | 1,334,200 |
| Nov 11, 2025 | 12.30 | 12.30 | 11.96 | 12.08 | 12.08 | -1.47% | 816,401 |
| Nov 10, 2025 | 12.00 | 12.31 | 11.98 | 12.26 | 12.26 | 1.32% | 1,227,999 |
| Nov 7, 2025 | 12.10 | 12.33 | 11.91 | 12.10 | 12.10 | -1.71% | 1,111,200 |
| Nov 6, 2025 | 12.42 | 12.42 | 12.11 | 12.31 | 12.31 | 1.15% | 628,000 |
| Nov 5, 2025 | 12.06 | 12.25 | 11.90 | 12.17 | 12.17 | -0.90% | 1,305,400 |
| Nov 4, 2025 | 12.58 | 12.58 | 12.13 | 12.28 | 12.28 | -2.07% | 1,310,400 |
| Nov 3, 2025 | 12.82 | 12.85 | 12.27 | 12.54 | 12.54 | 0.24% | 791,600 |
| Oct 31, 2025 | 12.53 | 12.60 | 12.20 | 12.51 | 12.51 | -0.56% | 1,773,400 |
| Oct 30, 2025 | 12.84 | 12.93 | 12.44 | 12.58 | 12.58 | -1.80% | 1,259,800 |
| Oct 28, 2025 | 13.00 | 13.10 | 12.73 | 12.81 | 12.81 | -1.39% | 728,400 |
| Oct 27, 2025 | 12.55 | 13.09 | 12.43 | 12.99 | 12.99 | 3.59% | 3,282,600 |
| Oct 24, 2025 | 12.50 | 12.68 | 12.33 | 12.54 | 12.54 | -0.63% | 1,641,200 |
| Oct 23, 2025 | 12.85 | 12.91 | 12.51 | 12.62 | 12.62 | -2.40% | 1,119,200 |
| Oct 22, 2025 | 12.95 | 13.02 | 12.66 | 12.93 | 12.93 | -0.23% | 933,600 |
| Oct 21, 2025 | 12.90 | 13.26 | 12.86 | 12.96 | 12.96 | 0.39% | 896,800 |
| Oct 20, 2025 | 13.40 | 13.40 | 12.83 | 12.91 | 12.91 | 0.78% | 669,200 |
| Oct 17, 2025 | 13.36 | 13.50 | 12.40 | 12.81 | 12.81 | -4.12% | 3,438,800 |
| Oct 16, 2025 | 12.82 | 13.44 | 12.82 | 13.36 | 13.36 | 3.81% | 2,440,600 |
| Oct 15, 2025 | 12.47 | 12.91 | 12.40 | 12.87 | 12.87 | 3.29% | 1,693,200 |
| Oct 14, 2025 | 12.90 | 12.99 | 12.33 | 12.46 | 12.46 | -4.01% | 2,743,200 |
| Oct 13, 2025 | 12.58 | 12.98 | 12.56 | 12.98 | 12.98 | -0.46% | 1,275,800 |
| Oct 10, 2025 | 12.88 | 13.35 | 12.60 | 13.04 | 13.04 | 1.24% | 2,643,200 |