Rongta Technology (Xiamen) Group Co., Ltd. (HKG:9881)
Hong Kong
· Delayed Price · Currency is HKD 24.52
+0.14 (0.57%)
Mar 10, 2026, 2:42 PM HKT
HKG:9881 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.92 | 24.68 | 23.68 | 23.74 | - | 0.34% | 44,500 |
| Mar 6, 2026 | 23.54 | 24.00 | 23.50 | 23.66 | 23.66 | -1.91% | 63,000 |
| Mar 5, 2026 | 23.76 | 24.52 | 23.76 | 24.12 | 24.12 | 1.69% | 52,000 |
| Mar 4, 2026 | 23.20 | 24.46 | 23.20 | 23.72 | 23.72 | 3.76% | 323,000 |
| Mar 3, 2026 | 22.54 | 23.00 | 22.54 | 22.86 | 22.86 | 1.87% | 52,500 |
| Mar 2, 2026 | 22.30 | 22.50 | 22.22 | 22.44 | 22.44 | 0.63% | 51,000 |
| Feb 27, 2026 | 22.30 | 22.62 | 22.30 | 22.30 | 22.30 | - | 57,500 |
| Feb 26, 2026 | 22.00 | 22.30 | 22.00 | 22.30 | 22.30 | 1.09% | 58,000 |
| Feb 25, 2026 | 22.00 | 22.08 | 21.92 | 22.06 | 22.06 | 0.36% | 57,500 |
| Feb 24, 2026 | 21.96 | 22.10 | 21.80 | 21.98 | 21.98 | 0.09% | 292,000 |
| Feb 23, 2026 | 21.20 | 22.26 | 21.06 | 21.96 | 21.96 | 4.57% | 53,000 |
| Feb 20, 2026 | 21.42 | 21.42 | 20.02 | 21.00 | 21.00 | -1.96% | 55,000 |
| Feb 16, 2026 | 21.34 | 21.50 | 20.34 | 21.42 | 21.42 | 0.37% | 52,000 |
| Feb 13, 2026 | 21.02 | 21.42 | 21.00 | 21.34 | 21.34 | 1.52% | 60,500 |
| Feb 12, 2026 | 20.50 | 22.98 | 20.46 | 21.02 | 21.02 | 3.14% | 357,000 |
| Feb 11, 2026 | 20.64 | 20.72 | 20.20 | 20.38 | 20.38 | -1.26% | 245,000 |
| Feb 10, 2026 | 20.86 | 20.86 | 20.30 | 20.64 | 20.64 | -1.15% | 25,000 |
| Feb 9, 2026 | 20.88 | 21.30 | 20.18 | 20.88 | 20.88 | -0.57% | 40,500 |
| Feb 6, 2026 | 20.96 | 21.98 | 20.12 | 21.00 | 21.00 | 1.84% | 30,500 |
| Feb 5, 2026 | 65.00 | 65.00 | 20.00 | 20.62 | 20.62 | 2.18% | 21,500 |
| Feb 4, 2026 | 21.00 | 21.00 | 20.16 | 20.18 | 20.18 | -6.75% | 35,500 |
| Feb 3, 2026 | 22.38 | 22.38 | 20.80 | 21.64 | 21.64 | -3.39% | 37,000 |
| Feb 2, 2026 | 21.88 | 22.68 | 21.82 | 22.40 | 22.40 | 0.99% | 16,500 |
| Jan 30, 2026 | 23.00 | 23.50 | 21.30 | 22.18 | 22.18 | -4.89% | 43,500 |
| Jan 29, 2026 | 23.96 | 23.96 | 23.30 | 23.32 | 23.32 | -2.67% | 14,500 |
| Jan 28, 2026 | 22.68 | 24.80 | 22.40 | 23.96 | 23.96 | 5.83% | 30,500 |
| Jan 27, 2026 | 22.06 | 23.36 | 22.06 | 22.64 | 22.64 | 0.62% | 16,500 |
| Jan 26, 2026 | 23.40 | 24.42 | 21.94 | 22.50 | 22.50 | -3.60% | 121,000 |
| Jan 23, 2026 | 21.80 | 23.34 | 21.78 | 23.34 | 23.34 | 8.36% | 46,200 |
| Jan 22, 2026 | 20.88 | 22.48 | 20.56 | 21.54 | 21.54 | 3.36% | 87,500 |
| Jan 21, 2026 | 18.50 | 22.00 | 18.50 | 20.84 | 20.84 | 12.53% | 61,000 |
| Jan 20, 2026 | 18.15 | 18.65 | 18.15 | 18.52 | 18.52 | 0.98% | 347,500 |
| Jan 19, 2026 | 18.10 | 18.50 | 18.10 | 18.34 | 18.34 | -1.87% | 11,000 |
| Jan 16, 2026 | 18.10 | 18.99 | 18.00 | 18.69 | 18.69 | 2.86% | 66,500 |
| Jan 15, 2026 | 18.30 | 18.48 | 17.70 | 18.17 | 18.17 | -0.76% | 31,500 |
| Jan 14, 2026 | 19.00 | 19.00 | 18.00 | 18.31 | 18.31 | -4.69% | 94,500 |
| Jan 13, 2026 | 19.64 | 19.95 | 19.20 | 19.21 | 19.21 | -1.39% | 287,000 |
| Jan 12, 2026 | 19.99 | 19.99 | 18.51 | 19.48 | 19.48 | -2.50% | 36,200 |
| Jan 9, 2026 | 17.72 | 20.00 | 17.72 | 19.98 | 19.98 | 12.75% | 220,500 |
| Jan 8, 2026 | 15.80 | 17.72 | 15.55 | 17.72 | 17.72 | 16.20% | 289,000 |
| Jan 7, 2026 | 15.00 | 15.30 | 15.00 | 15.25 | 15.25 | 0.33% | 16,500 |
| Jan 6, 2026 | 15.20 | 15.22 | 14.85 | 15.20 | 15.20 | -0.91% | 37,000 |
| Jan 5, 2026 | 16.00 | 16.00 | 15.23 | 15.34 | 15.34 | -4.01% | 23,500 |
| Jan 2, 2026 | 16.00 | 16.28 | 15.80 | 15.98 | 15.98 | 0.69% | 48,500 |
| Dec 31, 2025 | 15.97 | 15.99 | 15.75 | 15.87 | 15.87 | - | 17,500 |
| Dec 30, 2025 | 16.00 | 16.04 | 15.45 | 15.87 | 15.87 | -2.34% | 40,000 |
| Dec 29, 2025 | 15.90 | 16.40 | 15.90 | 16.25 | 16.25 | 2.20% | 432,500 |
| Dec 24, 2025 | 15.10 | 16.00 | 15.10 | 15.90 | 15.90 | 5.30% | 108,500 |
| Dec 23, 2025 | 13.15 | 15.30 | 13.15 | 15.10 | 15.10 | 14.83% | 297,000 |
| Dec 22, 2025 | 14.03 | 14.03 | 12.90 | 13.15 | 13.15 | -6.27% | 409,000 |
| Dec 19, 2025 | 13.45 | 14.40 | 13.45 | 14.03 | 14.03 | 5.49% | 88,000 |
| Dec 18, 2025 | 13.29 | 13.50 | 13.29 | 13.30 | 13.30 | 0.08% | 22,500 |
| Dec 17, 2025 | 13.30 | 13.30 | 13.18 | 13.29 | 13.29 | 0.68% | 297,500 |
| Dec 16, 2025 | 13.15 | 13.50 | 13.15 | 13.20 | 13.20 | -0.53% | 34,000 |
| Dec 15, 2025 | 12.90 | 13.45 | 12.90 | 13.27 | 13.27 | 2.00% | 172,505 |
| Dec 12, 2025 | 12.60 | 13.30 | 12.60 | 13.01 | 13.01 | 1.64% | 64,500 |
| Dec 11, 2025 | 12.78 | 12.91 | 12.78 | 12.80 | 12.80 | 0.71% | 266,500 |
| Dec 10, 2025 | 12.50 | 12.73 | 12.43 | 12.71 | 12.71 | 2.42% | 275,015 |
| Dec 9, 2025 | 12.10 | 12.48 | 11.96 | 12.41 | 12.41 | 3.42% | 47,520 |
| Dec 8, 2025 | 12.20 | 12.26 | 11.78 | 12.00 | 12.00 | -1.64% | 436,000 |
| Dec 5, 2025 | 12.70 | 12.73 | 11.98 | 12.20 | 12.20 | -3.94% | 71,000 |
| Dec 4, 2025 | 12.69 | 12.76 | 12.65 | 12.70 | 12.70 | - | 16,500 |
| Dec 3, 2025 | 12.86 | 12.86 | 12.48 | 12.70 | 12.70 | -1.24% | 19,000 |
| Dec 2, 2025 | 12.80 | 12.98 | 12.80 | 12.86 | 12.86 | 0.70% | 19,500 |
| Dec 1, 2025 | 12.85 | 12.98 | 12.77 | 12.77 | 12.77 | -0.93% | 24,500 |
| Nov 28, 2025 | 13.02 | 13.07 | 12.88 | 12.89 | 12.89 | -0.85% | 22,500 |
| Nov 27, 2025 | 13.00 | 13.18 | 12.85 | 13.00 | 13.00 | 2.28% | 70,000 |
| Nov 26, 2025 | 13.00 | 13.10 | 12.60 | 12.71 | 12.71 | -1.63% | 24,500 |
| Nov 25, 2025 | 12.50 | 13.13 | 12.50 | 12.92 | 12.92 | 0.70% | 47,500 |
| Nov 24, 2025 | 12.86 | 13.07 | 12.81 | 12.83 | 12.83 | 0.08% | 71,000 |
| Nov 21, 2025 | 12.71 | 13.02 | 12.71 | 12.82 | 12.82 | 1.34% | 83,000 |
| Nov 20, 2025 | 13.42 | 13.42 | 12.50 | 12.65 | 12.65 | -5.67% | 56,500 |
| Nov 19, 2025 | 13.20 | 13.50 | 12.81 | 13.41 | 13.41 | 3.07% | 126,500 |
| Nov 18, 2025 | 12.70 | 13.05 | 12.69 | 13.01 | 13.01 | 1.40% | 114,000 |
| Nov 17, 2025 | 12.01 | 12.94 | 12.01 | 12.83 | 12.83 | 5.60% | 78,000 |
| Nov 14, 2025 | 12.06 | 12.50 | 12.06 | 12.15 | 12.15 | -0.41% | 272,000 |
| Nov 13, 2025 | 12.31 | 12.33 | 12.06 | 12.20 | 12.20 | -4.46% | 72,000 |
| Nov 12, 2025 | 12.30 | 12.95 | 12.30 | 12.77 | 12.77 | 5.10% | 241,000 |
| Nov 11, 2025 | 12.50 | 12.50 | 11.70 | 12.15 | 12.15 | 0.41% | 119,000 |
| Nov 10, 2025 | 11.70 | 12.30 | 11.70 | 12.10 | 12.10 | 3.42% | 230,000 |
| Nov 7, 2025 | 10.50 | 11.86 | 10.50 | 11.70 | 11.70 | 6.27% | 311,200 |
| Nov 6, 2025 | 10.78 | 11.30 | 10.78 | 11.01 | 11.01 | 2.61% | 82,500 |
| Nov 5, 2025 | 11.00 | 11.06 | 10.64 | 10.73 | 10.73 | -2.45% | 36,500 |
| Nov 4, 2025 | 11.10 | 11.10 | 10.65 | 11.00 | 11.00 | 1.01% | 58,000 |
| Nov 3, 2025 | 10.39 | 11.40 | 10.39 | 10.89 | 10.89 | 6.76% | 153,500 |
| Oct 31, 2025 | 10.00 | 10.47 | 10.00 | 10.20 | 10.20 | 0.69% | 29,500 |
| Oct 30, 2025 | 10.30 | 10.30 | 10.00 | 10.13 | 10.13 | -1.46% | 22,000 |
| Oct 28, 2025 | 10.20 | 10.56 | 10.00 | 10.28 | 10.28 | -8.38% | 54,500 |
| Oct 27, 2025 | 11.29 | 11.29 | 11.17 | 11.22 | 11.22 | 4.66% | 97,500 |
| Oct 24, 2025 | 10.80 | 11.30 | 10.72 | 10.72 | 10.72 | -2.28% | 514,500 |
| Oct 23, 2025 | 11.10 | 11.30 | 10.75 | 10.97 | 10.97 | -1.44% | 94,000 |
| Oct 22, 2025 | 10.30 | 11.20 | 10.30 | 11.13 | 11.13 | 7.85% | 190,500 |
| Oct 21, 2025 | 10.82 | 10.82 | 8.11 | 10.32 | 10.32 | -6.27% | 288,000 |
| Oct 20, 2025 | 11.25 | 11.25 | 10.50 | 11.01 | 11.01 | -1.96% | 68,500 |
| Oct 17, 2025 | 11.00 | 11.23 | 10.20 | 11.23 | 11.23 | 11.19% | 206,500 |
| Oct 16, 2025 | 9.80 | 10.09 | 9.80 | 10.10 | 10.10 | 2.02% | 11,000 |
| Oct 15, 2025 | 9.76 | 9.90 | 9.76 | 9.90 | 9.90 | - | 8,500 |
| Oct 14, 2025 | 10.00 | 10.01 | 9.72 | 9.90 | 9.90 | -1.00% | 15,000 |
| Oct 13, 2025 | 10.27 | 10.27 | 8.90 | 10.00 | 10.00 | -2.72% | 29,500 |
| Oct 10, 2025 | 10.30 | 10.55 | 10.22 | 10.28 | 10.28 | -2.10% | 38,000 |