Hangzhou SF Intra-city Industrial Co., Ltd. (HKG:9699)
Hong Kong
· Delayed Price · Currency is HKD 10.48
+0.14 (1.35%)
At close: Apr 29, 2026
HKG:9699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.30 | 10.58 | 10.29 | 10.48 | 10.48 | 1.35% | 565,600 |
| Apr 28, 2026 | 10.66 | 10.70 | 10.22 | 10.34 | 10.34 | -3.00% | 1,838,200 |
| Apr 27, 2026 | 10.75 | 10.80 | 10.56 | 10.66 | 10.66 | -0.84% | 2,654,000 |
| Apr 24, 2026 | 10.95 | 10.95 | 10.68 | 10.75 | 10.75 | -1.83% | 2,472,200 |
| Apr 23, 2026 | 10.94 | 11.02 | 10.81 | 10.95 | 10.95 | 0.18% | 1,313,000 |
| Apr 22, 2026 | 11.27 | 11.28 | 10.69 | 10.93 | 10.93 | -2.84% | 7,714,000 |
| Apr 21, 2026 | 11.30 | 11.62 | 11.10 | 11.25 | 11.25 | -1.32% | 1,242,200 |
| Apr 20, 2026 | 11.13 | 11.58 | 11.13 | 11.40 | 11.40 | 1.06% | 1,626,400 |
| Apr 17, 2026 | 11.35 | 11.49 | 11.07 | 11.28 | 11.28 | -1.05% | 1,102,800 |
| Apr 16, 2026 | 11.30 | 11.69 | 11.24 | 11.40 | 11.40 | 0.88% | 2,736,200 |
| Apr 15, 2026 | 11.40 | 11.64 | 11.04 | 11.30 | 11.30 | -0.09% | 5,228,158 |
| Apr 14, 2026 | 12.27 | 12.27 | 11.14 | 11.31 | 11.31 | -5.67% | 6,049,200 |
| Apr 13, 2026 | 12.10 | 12.10 | 11.63 | 11.99 | 11.99 | 1.10% | 2,083,240 |
| Apr 10, 2026 | 12.30 | 12.41 | 11.86 | 11.86 | 11.86 | -2.06% | 1,336,000 |
| Apr 9, 2026 | 11.90 | 12.17 | 11.81 | 12.11 | 12.11 | 0.08% | 1,992,504 |
| Apr 8, 2026 | 11.27 | 12.30 | 11.27 | 12.10 | 12.10 | 9.21% | 3,421,160 |
| Apr 2, 2026 | 11.00 | 11.18 | 10.67 | 11.08 | 11.08 | 1.56% | 3,402,224 |
| Apr 1, 2026 | 11.01 | 11.20 | 10.81 | 10.91 | 10.91 | 0.93% | 3,465,000 |
| Mar 31, 2026 | 11.42 | 11.79 | 10.60 | 10.81 | 10.81 | -1.64% | 9,130,600 |
| Mar 30, 2026 | 11.60 | 11.60 | 10.81 | 10.99 | 10.99 | -5.26% | 2,904,200 |
| Mar 27, 2026 | 11.50 | 11.80 | 11.28 | 11.60 | 11.60 | 0.87% | 803,600 |
| Mar 26, 2026 | 12.12 | 12.22 | 11.40 | 11.50 | 11.50 | -5.12% | 1,024,200 |
| Mar 25, 2026 | 12.20 | 13.00 | 12.01 | 12.12 | 12.12 | -0.74% | 3,609,200 |
| Mar 24, 2026 | 11.68 | 12.22 | 11.49 | 12.21 | 12.21 | 6.82% | 1,623,400 |
| Mar 23, 2026 | 11.62 | 11.80 | 11.23 | 11.43 | 11.43 | -5.07% | 1,619,200 |
| Mar 20, 2026 | 11.76 | 12.07 | 11.58 | 12.04 | 12.04 | 2.38% | 968,400 |
| Mar 19, 2026 | 11.60 | 12.32 | 11.60 | 11.76 | 11.76 | -4.47% | 2,464,600 |
| Mar 18, 2026 | 12.03 | 12.54 | 11.89 | 12.31 | 12.31 | 0.49% | 898,400 |
| Mar 17, 2026 | 12.22 | 12.60 | 12.13 | 12.25 | 12.25 | 0.25% | 1,089,600 |
| Mar 16, 2026 | 11.90 | 12.26 | 11.85 | 12.22 | 12.22 | 2.26% | 706,400 |
| Mar 13, 2026 | 12.10 | 12.49 | 11.83 | 11.95 | 11.95 | -4.32% | 2,423,600 |
| Mar 12, 2026 | 12.40 | 12.58 | 12.31 | 12.49 | 12.49 | 0.73% | 765,400 |
| Mar 11, 2026 | 12.60 | 12.79 | 12.34 | 12.40 | 12.40 | -1.59% | 1,102,200 |
| Mar 10, 2026 | 12.30 | 12.68 | 12.28 | 12.60 | 12.60 | 3.96% | 1,767,800 |
| 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 |