Global New Material International Holdings

6616
🏛️ hong-kong →
4.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.46 4.46 4.45 4.46 30.0K
09:35 4.45 4.45 4.41 4.43 93.0K
09:40 4.44 4.46 4.42 4.45 80.0K
09:45 4.43 4.45 4.40 4.41 329.0K
09:50 4.42 4.44 4.40 4.40 404.0K
09:55 4.40 4.42 4.39 4.40 110.0K
10:00 4.42 4.42 4.40 4.42 9.0K
10:05 4.45 4.45 4.42 4.42 27.0K
10:10 4.43 4.43 4.41 4.41 16.0K
10:15 4.42 4.43 4.42 4.43 61.0K
10:25 4.42 4.42 4.41 4.41 37.0K
10:30 4.42 4.45 4.42 4.45 54.0K
10:40 4.44 4.44 4.43 4.43 85.0K
10:45 4.42 4.43 4.42 4.43 45.0K
10:50 4.44 4.44 4.43 4.43 72.0K
10:55 4.42 4.42 4.41 4.42 448.0K
11:00 4.43 4.43 4.41 4.42 269.0K
11:10 4.41 4.41 4.40 4.41 71.0K
11:20 4.42 4.42 4.40 4.40 60.0K
11:25 4.43 4.43 4.41 4.42 62.0K
11:30 4.43 4.43 4.43 4.43 7.0K
11:35 4.41 4.43 4.41 4.43 52.0K
11:55 4.42 4.44 4.41 4.43 59.0K
13:00 4.42 4.42 4.38 4.39 77.0K
13:05 4.38 4.42 4.38 4.42 69.0K
13:10 4.40 4.41 4.39 4.39 23.0K
13:15 4.40 4.40 4.40 4.40 4.0K
13:20 4.41 4.41 4.39 4.40 107.0K
13:25 4.41 4.41 4.40 4.40 80.0K
13:30 4.41 4.41 4.40 4.40 16.0K
13:40 4.41 4.41 4.38 4.40 136.0K
13:45 4.41 4.41 4.40 4.40 19.0K
13:55 4.39 4.39 4.39 4.39 40.0K
14:05 4.38 4.40 4.38 4.40 68.0K
14:10 4.39 4.40 4.39 4.40 62.0K
14:15 4.39 4.41 4.39 4.41 156.0K
14:25 4.40 4.40 4.40 4.40 12.0K
14:30 4.39 4.39 4.37 4.37 217.0K
14:35 4.40 4.40 4.38 4.40 92.0K
14:40 4.39 4.39 4.34 4.34 411.0K
14:45 4.36 4.36 4.33 4.35 243.0K
14:50 4.34 4.35 4.34 4.34 41.0K
14:55 4.35 4.36 4.35 4.36 32.0K
15:00 4.37 4.37 4.33 4.33 209.0K
15:05 4.34 4.34 4.34 4.34 11.0K
15:10 4.33 4.33 4.33 4.33 139.0K
15:20 4.34 4.35 4.34 4.34 21.0K
15:25 4.35 4.35 4.34 4.34 60.0K
15:30 4.33 4.34 4.33 4.34 127.0K
15:40 4.33 4.33 4.33 4.33 56.0K
15:45 4.32 4.33 4.32 4.32 93.0K
15:50 4.33 4.33 4.31 4.33 270.0K
15:55 4.32 4.33 4.31 4.33 267.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4.33 4.52 4.30 4.46 5.2M
2025-09-25 4.48 4.48 4.31 4.33 5.6M
2025-09-24 4.36 4.49 4.30 4.48 8.3M
2025-09-23 4.57 4.61 4.36 4.36 7.4M
2025-09-22 4.57 4.60 4.46 4.55 7.5M
2025-09-19 4.65 4.68 4.57 4.62 3.5M
2025-09-18 4.67 4.74 4.57 4.66 6.4M
2025-09-17 4.78 4.79 4.65 4.67 4.7M
2025-09-16 4.82 4.87 4.70 4.78 4.0M
2025-09-15 4.85 4.88 4.80 4.85 3.8M
2025-09-12 4.81 4.84 4.73 4.83 3.7M
2025-09-11 4.75 4.83 4.63 4.77 5.5M
2025-09-10 4.83 4.88 4.72 4.77 5.0M
2025-09-09 4.65 4.84 4.65 4.83 5.4M
2025-09-08 4.69 4.70 4.58 4.69 5.6M
2025-09-05 4.62 4.74 4.62 4.69 3.7M
2025-09-04 4.86 4.90 4.65 4.67 7.2M
2025-09-03 4.99 5.07 4.86 4.89 4.2M
2025-09-02 4.88 5.03 4.87 4.94 6.9M
2025-09-01 4.75 4.98 4.67 4.87 11.5M
2025-08-29 4.77 4.77 4.30 4.69 16.7M
2025-08-28 4.82 4.87 4.73 4.77 5.4M
2025-08-27 4.88 4.91 4.75 4.75 3.3M
2025-08-26 4.85 4.90 4.80 4.83 4.6M
2025-08-25 4.82 4.92 4.76 4.83 5.5M
2025-08-22 4.78 4.93 4.73 4.77 8.5M
2025-08-21 4.79 4.85 4.72 4.77 6.0M
2025-08-20 4.91 4.94 4.79 4.81 4.9M
2025-08-19 4.94 5.06 4.91 4.93 5.8M
2025-08-18 4.89 4.98 4.74 4.94 10.3M
2025-08-15 4.84 5.09 4.73 4.89 12.3M
2025-08-14 4.91 4.92 4.81 4.83 4.3M
2025-08-13 4.97 5.00 4.88 4.91 3.2M
2025-08-12 5.00 5.03 4.94 4.95 2.1M
2025-08-11 5.00 5.08 4.98 5.00 2.2M
2025-08-08 5.09 5.09 4.84 5.02 3.5M
2025-08-07 5.10 5.10 4.99 5.01 3.6M
2025-08-06 5.04 5.04 4.80 4.99 9.1M
2025-08-05 5.12 5.17 5.02 5.04 6.4M
2025-08-04 5.10 5.17 5.09 5.13 4.5M
2025-08-01 5.15 5.16 5.09 5.11 4.5M
2025-07-31 5.19 5.22 5.12 5.15 4.1M
2025-07-30 5.33 5.36 5.15 5.19 5.5M
2025-07-29 5.35 5.35 5.19 5.29 5.5M
2025-07-28 5.30 5.39 5.27 5.32 3.9M
2025-07-25 5.33 5.40 5.17 5.28 9.6M
2025-07-24 5.32 5.38 5.28 5.33 5.9M
2025-07-23 5.37 5.50 5.29 5.32 5.5M
2025-07-22 5.90 5.97 5.35 5.39 19.1M
2025-07-21 5.66 5.80 5.61 5.77 7.7M
2025-07-18 5.62 5.71 5.50 5.61 15.3M
2025-07-17 5.69 5.72 5.57 5.64 14.5M
2025-07-16 5.70 5.82 5.66 5.71 12.5M
2025-07-15 5.80 5.88 5.50 5.72 22.6M
2025-07-14 5.25 5.83 5.24 5.67 36.6M
2025-07-11 5.27 5.29 5.15 5.18 12.9M
2025-07-10 5.40 5.40 5.16 5.24 11.5M
2025-07-09 5.43 5.62 5.31 5.38 27.4M
2025-07-08 5.35 5.43 5.25 5.41 10.0M
2025-07-07 5.15 5.36 5.08 5.36 11.1M
2025-07-04 5.15 5.32 5.11 5.15 18.7M
2025-07-03 4.90 5.25 4.82 5.13 22.4M
2025-07-02 4.70 4.87 4.65 4.85 10.2M
2025-06-30 4.87 4.88 4.66 4.67 11.8M
2025-06-27 4.89 5.04 4.75 4.87 13.9M
2025-06-26 4.60 4.98 4.51 4.91 22.1M
2025-06-25 4.69 4.73 4.61 4.71 9.3M
2025-06-24 4.67 4.67 4.53 4.65 6.4M
2025-06-23 4.43 4.62 4.35 4.62 9.8M
2025-06-20 4.80 4.85 4.34 4.42 20.3M
2025-06-19 4.71 4.85 4.71 4.80 10.1M
2025-06-18 4.70 4.78 4.66 4.74 7.7M
2025-06-17 4.72 4.80 4.65 4.72 12.5M
2025-06-16 4.75 4.76 4.55 4.72 9.4M
2025-06-13 4.68 4.92 4.61 4.74 14.3M
2025-06-12 4.82 4.92 4.57 4.68 14.2M
2025-06-11 4.77 5.05 4.71 4.82 26.9M
2025-06-10 4.25 4.65 4.24 4.62 26.2M
2025-06-09 4.09 4.24 4.06 4.23 8.3M
2025-06-06 4.09 4.12 4.04 4.07 3.4M
2025-06-05 4.03 4.11 4.00 4.09 4.5M
2025-06-04 4.02 4.02 3.97 4.01 3.2M
2025-06-03 3.94 4.07 3.94 4.00 6.1M
2025-06-02 3.88 3.94 3.85 3.94 0.9M
2025-05-30 3.90 3.94 3.84 3.92 3.1M
2025-05-29 3.97 3.97 3.88 3.92 2.2M
2025-05-28 3.95 3.95 3.87 3.89 2.2M
2025-05-27 4.00 4.00 3.90 3.95 3.0M
2025-05-26 3.80 4.07 3.80 3.96 13.1M
2025-05-23 3.66 3.87 3.66 3.80 3.3M
2025-05-22 3.70 3.70 3.64 3.66 1.4M
2025-05-21 3.68 3.71 3.68 3.71 1.4M
2025-05-20 3.75 3.78 3.69 3.70 1.6M
2025-05-19 3.73 3.74 3.68 3.74 1.5M
2025-05-16 3.69 3.74 3.67 3.73 1.5M
2025-05-15 3.76 3.76 3.68 3.69 1.4M
2025-05-14 3.77 3.81 3.73 3.75 1.7M
2025-05-13 3.83 3.84 3.74 3.77 1.9M
2025-05-12 3.86 3.87 3.80 3.86 1.9M
2025-05-09 3.89 3.92 3.82 3.88 2.7M
2025-05-08 3.98 4.06 3.89 3.92 5.5M
2025-05-07 3.85 3.98 3.80 3.95 5.1M
2025-05-06 3.86 3.87 3.81 3.84 2.3M
2025-05-02 3.83 3.87 3.80 3.87 1.2M
2025-04-30 3.93 3.93 3.81 3.84 2.1M
2025-04-29 3.86 3.93 3.84 3.91 3.6M
2025-04-28 3.76 3.86 3.72 3.86 2.4M
2025-04-25 3.63 4.42 3.63 3.75 17.1M
2025-04-24 3.64 3.70 3.58 3.63 1.3M
2025-04-23 3.63 3.65 3.59 3.62 1.4M
2025-04-22 3.53 3.61 3.51 3.61 1.8M
2025-04-17 3.54 3.58 3.51 3.52 1.3M
2025-04-16 3.55 3.59 3.50 3.54 1.7M
2025-04-15 3.53 3.59 3.50 3.59 1.9M
2025-04-14 3.49 3.56 3.46 3.54 4.2M
2025-04-11 3.42 3.47 3.39 3.46 1.9M
2025-04-10 3.44 3.50 3.41 3.43 2.9M
2025-04-09 3.44 3.44 3.36 3.42 3.4M
2025-04-08 3.46 3.51 3.42 3.49 2.3M
2025-04-07 3.58 3.61 3.39 3.47 10.6M
2025-04-03 3.51 3.68 3.47 3.66 7.6M
2025-04-02 3.53 3.55 3.50 3.54 1.4M
2025-04-01 3.59 3.65 3.46 3.53 3.4M
2025-03-31 3.56 3.63 3.56 3.57 2.3M
2025-03-28 3.59 3.63 3.52 3.62 3.0M
2025-03-27 3.54 3.59 3.52 3.59 1.9M
2025-03-26 3.56 3.58 3.52 3.57 1.4M
2025-03-25 3.68 3.69 3.50 3.56 3.6M
2025-03-24 3.69 3.71 3.66 3.71 1.7M
2025-03-21 3.71 3.73 3.66 3.69 1.9M
2025-03-20 3.79 3.81 3.72 3.74 1.2M
2025-03-19 3.83 3.89 3.78 3.82 1.6M
2025-03-18 3.88 3.91 3.79 3.85 2.1M
2025-03-17 3.88 3.95 3.84 3.85 2.0M
2025-03-14 3.78 3.93 3.74 3.88 5.6M
2025-03-13 3.65 3.78 3.65 3.77 3.5M
2025-03-12 3.64 3.64 3.59 3.64 1.7M
2025-03-11 3.57 3.64 3.52 3.63 1.4M
2025-03-10 3.62 3.63 3.53 3.59 1.3M
2025-03-07 3.62 3.64 3.56 3.61 1.6M
2025-03-06 3.64 3.65 3.59 3.62 1.7M
2025-03-05 3.54 3.62 3.51 3.62 1.7M
2025-03-04 3.53 3.53 3.48 3.53 3.1M
2025-03-03 3.55 3.59 3.50 3.54 2.3M
2025-02-28 3.80 3.80 3.51 3.52 3.9M
2025-02-27 3.88 3.89 3.74 3.78 3.3M
2025-02-26 3.85 3.88 3.84 3.87 1.4M
2025-02-25 3.85 3.87 3.81 3.84 2.1M
2025-02-24 3.88 3.89 3.81 3.89 3.3M
2025-02-21 3.74 3.90 3.68 3.88 5.2M
2025-02-20 3.57 3.74 3.57 3.74 6.1M
2025-02-19 3.56 3.59 3.51 3.56 1.6M
2025-02-18 3.54 3.60 3.52 3.55 1.8M
2025-02-17 3.53 3.60 3.49 3.53 4.3M
2025-02-14 3.41 3.53 3.40 3.53 2.7M
2025-02-13 3.46 3.49 3.41 3.41 1.6M
2025-02-12 3.48 3.48 3.44 3.46 1.5M
2025-02-11 3.49 3.49 3.45 3.47 1.2M
2025-02-10 3.48 3.49 3.45 3.48 1.1M
2025-02-07 3.49 3.53 3.45 3.47 2.0M
2025-02-06 3.47 3.49 3.44 3.48 1.2M
2025-02-05 3.60 3.60 3.43 3.46 2.9M
2025-02-04 3.61 3.65 3.59 3.64 1.3M
2025-02-03 3.60 3.60 3.52 3.60 1.0M
2025-01-28 3.54 3.65 3.52 3.63 0.8M
2025-01-27 3.50 3.53 3.48 3.53 2.2M
2025-01-24 3.51 3.52 3.48 3.49 1.2M
2025-01-23 3.56 3.58 3.50 3.50 2.0M
2025-01-22 3.59 3.59 3.53 3.55 1.3M
2025-01-21 3.58 3.60 3.54 3.59 1.6M
2025-01-20 3.54 3.59 3.52 3.57 1.5M
2025-01-17 3.55 3.55 3.50 3.53 1.4M
2025-01-16 3.56 3.60 3.53 3.55 1.2M
2025-01-15 3.58 3.58 3.54 3.56 1.2M
2025-01-14 3.54 3.58 3.52 3.58 1.2M
2025-01-13 3.50 3.54 3.47 3.54 1.0M
2025-01-10 3.57 3.57 3.50 3.50 1.2M
2025-01-09 3.55 3.60 3.53 3.57 1.2M
2025-01-08 3.55 3.55 3.48 3.55 1.5M
2025-01-07 3.55 3.55 3.47 3.54 1.7M
2025-01-06 3.54 3.54 3.46 3.54 1.1M
2025-01-03 3.62 3.63 3.51 3.53 2.5M
2025-01-02 3.98 3.98 3.59 3.61 5.9M