Times Neighborhood Holdings Limited (HKG:9928)
Hong Kong
· Delayed Price · Currency is HKD 0.560
-0.020 (-3.45%)
Apr 30, 2026, 11:30 AM HKT
HKG:9928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 111,000 |
| Apr 28, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 330,138 |
| Apr 27, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 133,000 |
| Apr 24, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -1.72% | 72,000 |
| Apr 23, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 211,000 |
| Apr 22, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 368,000 |
| Apr 21, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 56,000 |
| Apr 20, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -3.45% | 1,011,153 |
| Apr 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 19,000 |
| Apr 16, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 350,000 |
| Apr 15, 2026 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | - | 708,000 |
| Apr 14, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 277,000 |
| Apr 13, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 71,000 |
| Apr 10, 2026 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 729,000 |
| Apr 9, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 220,923 |
| Apr 8, 2026 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 3.64% | 790,770 |
| Apr 2, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -1.79% | 526,000 |
| Apr 1, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 521,076 |
| Mar 31, 2026 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | 12.24% | 1,351,000 |
| Mar 30, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 1,769,000 |
| Mar 27, 2026 | 0.49 | 0.49 | 0.49 | 0.50 | 0.50 | 3.13% | 192,000 |
| Mar 26, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 1,730,000 |
| Mar 25, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 456,000 |
| Mar 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 267,000 |
| Mar 23, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 788,000 |
| Mar 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 221,000 |
| Mar 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 172,000 |
| Mar 18, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 305,000 |
| Mar 17, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 138,000 |
| Mar 16, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 557,538 |
| Mar 13, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 65,000 |
| Mar 12, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 85,000 |
| Mar 11, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 60,000 |
| Mar 10, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 205,000 |
| Mar 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 192,000 |
| Mar 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 46,000 |
| Mar 5, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 2.04% | 436,852 |
| Mar 4, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 452,000 |
| Mar 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 183,000 |
| Mar 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 916,000 |
| Feb 27, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 134,000 |
| Feb 26, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 522,000 |
| Feb 25, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 212,000 |
| Feb 24, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 342,000 |
| Feb 23, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 82,000 |
| Feb 20, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 316,000 |
| Feb 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 29,000 |
| Feb 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 222,538 |
| Feb 12, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 68,000 |
| Feb 11, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 77,000 |
| Feb 10, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 256,846 |
| Feb 9, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 34,000 |
| Feb 6, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 156,000 |
| Feb 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 193,000 |
| Feb 4, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 118,000 |
| Feb 3, 2026 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | - | 42,000 |
| Feb 2, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 638,000 |
| Jan 30, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 304,000 |
| Jan 29, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 569,769 |
| Jan 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 332,000 |
| Jan 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 567,000 |
| Jan 26, 2026 | 0.52 | 0.53 | 0.47 | 0.50 | 0.50 | -5.66% | 5,280,000 |
| Jan 23, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 340,000 |
| Jan 22, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 158,000 |
| Jan 21, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 81,000 |
| Jan 20, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 1,004,000 |
| Jan 19, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 132,000 |
| Jan 16, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 38,308 |
| Jan 15, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 542,000 |
| Jan 14, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 67,077 |
| Jan 13, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 631,000 |
| Jan 12, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 236,000 |
| Jan 9, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 401,538 |
| Jan 8, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 270,000 |
| Jan 7, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 798,000 |
| Jan 6, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 713,000 |
| Jan 5, 2026 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | - | 461,000 |
| Jan 2, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 88,952 |
| Dec 31, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 57,000 |
| Dec 30, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 120,954 |
| Dec 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 167,000 |
| Dec 24, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 32,384 |
| Dec 23, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 714,000 |
| Dec 22, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 1,373,307 |
| Dec 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,000 |
| Dec 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 188,000 |
| Dec 16, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 269,000 |
| Dec 15, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 84,000 |
| Dec 12, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 1,921,000 |
| Dec 11, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 757,000 |
| Dec 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 323,000 |
| Dec 9, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 968,000 |
| Dec 8, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | - | 1,384,000 |
| Dec 5, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 532,000 |
| Dec 4, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 231,000 |
| Dec 3, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 1,041,000 |
| Dec 2, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | - | 1,308,000 |
| Dec 1, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 346,000 |
| Nov 28, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 691,000 |