HKSE - Delayed Quote
HKD
Nanjing Panda Electronics Company Limited (0553.HK)
2.830
-0.070
(-2.41%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.820
2.870
2.820
2.830
2.830
1,390,000
Nov 5, 2026
2.850
2.930
2.845
2.900
2.900
3,346,000
Nov 4, 2026
2.810
2.865
2.800
2.850
2.850
2,980,000
Nov 3, 2026
2.780
2.825
2.760
2.810
2.810
1,618,000
Nov 2, 2026
2.845
2.845
2.730
2.780
2.780
2,044,000
Oct 30, 2026
2.780
2.930
2.720
2.755
2.755
6,110,000
Oct 29, 2026
2.820
2.930
2.750
2.770
2.770
5,732,000
Oct 28, 2026
2.795
2.860
2.740
2.845
2.845
3,624,000
Oct 27, 2026
2.830
2.865
2.720
2.720
2.720
2,168,000
Oct 26, 2026
2.785
2.900
2.785
2.830
2.830
1,406,000
Oct 23, 2026
2.825
2.860
2.725
2.845
2.845
3,826,000
Oct 22, 2026
2.820
3.065
2.775
2.825
2.825
21,006,000
Oct 21, 2026
2.895
2.905
2.800
2.820
2.820
1,254,000
Oct 20, 2026
2.780
2.885
2.780
2.825
2.825
2,058,000
Oct 16, 2026
2.740
2.880
2.735
2.785
2.785
5,140,000
Oct 15, 2026
2.800
2.800
2.680
2.695
2.695
1,820,000
Oct 14, 2026
2.840
2.895
2.810
2.825
2.825
952,000
Oct 13, 2026
2.860
2.860
2.765
2.810
2.810
1,560,000
Oct 12, 2026
2.955
2.960
2.860
2.860
2.860
810,000
Oct 9, 2026
2.980
2.980
2.860
2.915
2.915
2,078,000
Oct 8, 2026
2.960
3.140
2.930
2.935
2.935
5,438,000
Oct 7, 2026
2.890
2.980
2.890
2.925
2.925
56,000
Oct 6, 2026
2.905
2.940
2.905
2.940
2.940
196,000
Oct 5, 2026
2.935
2.935
2.890
2.900
2.900
84,000
Oct 2, 2026
2.945
2.945
2.945
2.945
2.945
-
Sep 30, 2026
3.000
3.020
2.945
3.020
3.020
998,000
Sep 29, 2026
2.955
2.990
2.950
2.980
2.980
602,000
Sep 28, 2026
3.150
3.150
2.970
2.970
2.970
1,446,000
Sep 25, 2026
3.030
3.030
3.015
3.015
3.015
28,000
Sep 24, 2026
3.035
3.085
3.030
3.040
3.040
920,000
Sep 23, 2026
3.125
3.125
3.040
3.055
3.055
1,672,000
Sep 22, 2026
3.180
3.170
3.115
3.125
3.125
1,428,000
Sep 21, 2026
3.145
3.165
3.095
3.125
3.125
2,540,000
Sep 18, 2026
3.050
3.085
3.020
3.050
3.050
1,304,000
Sep 17, 2026
3.065
3.055
2.965
3.000
3.000
936,000
Sep 16, 2026
3.050
3.080
3.005
3.030
3.030
1,384,000
Sep 15, 2026
3.125
3.180
3.035
3.040
3.040
2,302,000
Sep 14, 2026
3.115
3.175
3.110
3.120
3.120
1,168,000
Sep 11, 2026
3.145
3.155
3.085
3.145
3.145
2,122,000
Sep 10, 2026
3.215
3.215
3.160
3.160
3.160
1,544,000
Sep 9, 2026
3.260
3.275
3.215
3.240
3.240
964,000
Sep 8, 2026
3.230
3.295
3.230
3.265
3.265
584,000
Sep 7, 2026
3.285
3.310
3.275
3.275
3.275
588,000
Sep 4, 2026
3.335
3.345
3.270
3.280
3.280
2,098,000
Sep 3, 2026
3.290
3.340
3.245
3.265
3.265
1,630,000
Sep 2, 2026
3.270
3.295
3.205
3.270
3.270
1,416,000
Sep 1, 2026
3.260
3.420
3.260
3.345
3.345
2,932,000
Aug 31, 2026
3.300
3.315
3.260
3.315
3.315
794,000
Aug 28, 2026
3.300
3.325
3.290
3.310
3.310
1,272,000
Aug 27, 2026
3.250
3.330
3.250
3.295
3.295
1,354,000
Aug 26, 2026
3.260
3.400
3.260
3.280
3.280
4,548,000
Aug 25, 2026
3.280
3.280
3.220
3.250
3.250
2,574,000
Aug 24, 2026
3.300
3.310
3.175
3.195
3.195
1,834,000
Aug 21, 2026
3.250
3.295
3.210
3.285
3.285
1,260,000
Aug 20, 2026
3.225
3.325
3.225
3.250
3.250
2,248,000
Aug 19, 2026
3.355
3.355
3.190
3.225
3.225
2,604,000
Aug 18, 2026
3.380
3.410
3.295
3.340
3.340
2,006,000
Aug 17, 2026
3.400
3.400
3.315
3.375
3.375
1,918,000
Aug 14, 2026
3.380
3.420
3.320
3.325
3.325
2,446,000
Aug 13, 2026
3.450
3.465
3.370
3.370
3.370
4,140,000
Aug 12, 2026
3.365
3.530
3.365
3.450
3.450
13,388,000
Aug 11, 2026
3.410
3.440
3.365
3.380
3.380
3,610,000
Aug 10, 2026
3.440
3.495
3.380
3.450
3.450
4,898,000
Aug 7, 2026
3.420
3.460
3.380
3.440
3.440
4,176,000
Aug 6, 2026
3.590
3.590
3.410
3.425
3.425
4,072,000
Aug 5, 2026
3.475
3.540
3.445
3.530
3.530
4,902,000
Aug 4, 2026
3.435
3.575
3.425
3.475
3.475
9,864,000
Aug 3, 2026
3.410
3.430
3.355
3.405
3.405
2,502,000
Jul 31, 2026
3.400
3.540
3.330
3.410
3.410
11,116,000
Jul 30, 2026
3.460
3.490
3.320
3.340
3.340
10,186,000
Jul 29, 2026
3.740
3.740
3.380
3.400
3.400
27,680,000
Jul 28, 2026
3.550
4.090
3.550
3.800
3.800
72,672,000
Jul 27, 2026
3.240
3.750
3.210
3.630
3.630
48,548,000
Jul 24, 2026
3.570
3.600
3.240
3.240
3.240
21,654,000
Jul 23, 2026
3.260
3.440
3.240
3.340
3.340
7,880,000
Jul 22, 2026
3.240
3.300
3.200
3.230
3.230
1,636,000
Jul 21, 2026
3.220
3.270
3.140
3.260
3.260
2,280,000
Jul 20, 2026
3.140
3.320
3.140
3.220
3.220
4,360,000
Jul 17, 2026
3.370
3.400
3.100
3.140
3.140
4,064,000
Jul 16, 2026
3.330
3.520
3.270
3.360
3.360
8,992,000
Jul 15, 2026
3.250
3.320
3.200
3.300
3.300
2,548,000
Jul 14, 2026
3.190
3.300
3.120
3.230
3.230
3,222,000
Jul 13, 2026
3.380
3.380
3.150
3.190
3.190
3,790,000
Jul 10, 2026
3.280
3.600
3.260
3.380
3.380
10,372,000
Jul 9, 2026
3.230
3.330
3.180
3.270
3.270
2,948,000
Jul 8, 2026
3.220
3.290
3.190
3.260
3.260
1,906,000
Jul 7, 2026
3.370
3.410
3.180
3.220
3.220
4,264,000
Jul 6, 2026
3.400
3.610
3.280
3.370
3.370
13,142,000
Jul 3, 2026
3.260
3.390
3.260
3.380
3.380
3,292,000
Jul 2, 2026
3.430
3.450
3.260
3.300
3.300
3,994,000
Jun 30, 2026
3.180
3.270
3.180
3.270
3.270
2,138,000
Jun 29, 2026
3.250
3.260
3.120
3.240
3.240
2,522,000
Jun 26, 2026
3.340
3.340
3.160
3.160
3.160
3,656,000
Jun 25, 2026
3.410
3.500
3.250
3.350
3.350
7,620,000
Jun 24, 2026
3.610
3.950
3.460
3.460
3.460
29,355,000
Jun 23, 2026
3.550
3.700
3.410
3.450
3.450
7,908,000
Jun 22, 2026
3.790
3.790
3.490
3.580
3.580
5,606,000
Jun 18, 2026
4.030
4.030
3.730
3.730
3.730
7,526,000
Jun 17, 2026
3.980
4.160
3.860
3.990
3.990
17,302,000
Jun 16, 2026
3.740
4.100
3.730
3.930
3.930
11,034,000
Jun 15, 2026
3.690
3.820
3.690
3.750
3.750
2,756,000
Jun 12, 2026
3.690
3.730
3.640
3.670
3.670
2,576,000
Jun 11, 2026
3.720
3.740
3.580
3.610
3.610
3,222,000
Jun 10, 2026
3.850
3.850
3.660
3.740
3.740
2,286,000
Jun 9, 2026
0.012
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
3.780
3.910
3.780
3.850
3.850
2,984,000
Jun 8, 2026
3.920
3.960
3.670
3.780
3.768
4,446,000
Jun 5, 2026
3.940
4.100
3.900
3.980
3.967
5,274,000
Jun 4, 2026
4.000
4.000
3.900
3.920
3.908
2,564,000
Jun 3, 2026
4.080
4.140
4.030
4.040
4.027
3,448,000
Jun 2, 2026
4.060
4.060
3.960
4.050
4.037
2,316,000
Jun 1, 2026
4.010
4.080
3.960
4.030
4.017
2,652,000
May 29, 2026
4.230
4.230
3.960
3.960
3.947
3,794,000
May 28, 2026
4.160
4.220
4.080
4.150
4.137
3,317,500
May 27, 2026
4.340
4.390
4.180
4.190
4.177
4,690,000
May 26, 2026
4.330
4.390
4.260
4.340
4.326
3,290,000
May 22, 2026
4.460
4.460
4.350
4.430
4.416
2,020,500
May 21, 2026
4.530
4.590
4.360
4.390
4.376
7,210,000
May 20, 2026
4.690
4.690
4.500
4.510
4.496
7,302,200
May 19, 2026
4.790
5.130
4.700
4.700
4.685
39,321,250
May 18, 2026
4.610
4.630
4.520
4.580
4.565
2,830,000
May 15, 2026
4.660
4.730
4.550
4.610
4.595
2,938,000
May 14, 2026
4.810
4.870
4.650
4.660
4.645
2,960,200
May 13, 2026
4.800
4.850
4.750
4.810
4.795
2,350,000
May 12, 2026
4.920
4.920
4.780
4.800
4.785
2,985,120
May 11, 2026
4.990
5.000
4.900
4.920
4.904
4,754,000
May 8, 2026
4.940
4.990
4.860
4.990
4.974
5,376,000
May 7, 2026
4.820
4.980
4.790
4.910
4.894
7,541,120
May 6, 2026
4.710
4.960
4.630
4.820
4.805
11,949,088
May 5, 2026
4.600
4.660
4.600
4.640
4.625
222,000
May 4, 2026
4.630
4.700
4.630
4.690
4.675
124,000
Apr 30, 2026
4.630
4.650
4.600
4.620
4.605
2,754,000
Apr 29, 2026
4.570
4.580
4.490
4.580
4.565
2,480,000
Apr 28, 2026
4.750
4.750
4.490
4.490
4.476
6,174,200
Apr 27, 2026
4.870
4.870
4.700
4.720
4.705
3,577,000
Apr 24, 2026
4.950
4.950
4.830
4.840
4.825
4,720,000
Apr 23, 2026
5.020
5.150
4.900
4.930
4.914
10,606,000
Apr 22, 2026
5.020
5.130
4.930
5.030
5.014
16,244,000
Apr 21, 2026
4.970
5.110
4.830
4.920
4.904
13,074,000
Apr 20, 2026
4.960
5.010
4.940
4.980
4.964
3,522,000
Apr 17, 2026
5.010
5.020
4.940
4.970
4.954
3,194,000
Apr 16, 2026
4.960
5.030
4.960
5.010
4.994
3,545,000
Apr 15, 2026
5.050
5.080
4.950
4.990
4.974
4,902,000
Apr 14, 2026
5.040
5.050
4.950
5.010
4.994
5,492,000
Apr 13, 2026
5.010
5.040
4.930
4.970
4.954
3,750,000
Apr 10, 2026
5.100
5.150
4.970
4.990
4.974
7,070,000
Apr 9, 2026
5.100
5.110
5.040
5.040
5.024
4,338,000
Apr 8, 2026
5.080
5.180
5.010
5.160
5.144
8,964,000
Apr 2, 2026
5.250
5.250
4.940
4.950
4.934
15,713,000
Apr 1, 2026
4.980
5.080
4.930
5.040
5.024
7,260,000
Mar 31, 2026
5.040
5.090
4.850
4.870
4.855
6,498,000
Mar 30, 2026
4.920
5.060
4.850
5.040
5.024
6,288,000
Mar 27, 2026
4.900
5.080
4.900
4.990
4.974
5,190,000
Mar 26, 2026
5.160
5.200
4.940
4.970
4.954
6,962,000
Mar 25, 2026
5.180
5.280
5.090
5.150
5.134
11,258,000
Mar 24, 2026
5.080
5.250
4.990
5.110
5.094
19,216,000
Mar 23, 2026
5.090
5.120
4.900
4.940
4.924
10,236,000
Mar 20, 2026
5.340
5.480
5.120
5.140
5.124
14,162,000
Mar 19, 2026
5.590
5.590
5.300
5.300
5.283
13,878,000
Mar 18, 2026
5.520
5.650
5.460
5.560
5.542
15,726,000
Mar 17, 2026
5.570
5.880
5.460
5.510
5.493
31,722,000
Mar 16, 2026
5.850
6.140
5.560
5.610
5.592
57,280,060
Mar 13, 2026
5.700
6.250
5.380
5.710
5.692
95,863,560
Mar 12, 2026
5.610
5.780
5.430
5.600
5.582
28,256,000
Mar 11, 2026
5.690
6.190
5.550
5.600
5.582
101,617,200
Mar 10, 2026
5.510
5.520
5.300
5.520
5.502
22,426,000
Mar 9, 2026
5.030
5.490
4.910
5.380
5.363
35,732,000
Mar 6, 2026
5.440
5.900
5.250
5.250
5.233
79,494,500
Mar 5, 2026
5.000
6.280
4.880
5.390
5.373
218,670,170
Mar 4, 2026
4.620
4.960
4.610
4.870
4.855
15,456,000
Mar 3, 2026
5.090
5.090
4.590
4.690
4.675
12,608,000
Mar 2, 2026
5.260
5.330
4.860
4.980
4.964
10,668,000
Feb 27, 2026
5.210
5.420
5.160
5.360
5.343
8,468,000
Feb 26, 2026
5.370
5.370
5.180
5.180
5.164
3,748,000
Feb 25, 2026
5.300
5.400
5.310
5.370
5.353
4,218,000
Feb 24, 2026
5.310
5.340
5.170
5.280
5.263
3,458,000
Feb 23, 2026
5.170
5.390
5.170
5.380
5.363
918,000
Feb 20, 2026
5.210
5.240
5.090
5.200
5.183
932,000
Feb 16, 2026
5.210
5.210
5.210
5.210
5.193
-
Feb 13, 2026
5.250
5.360
5.200
5.350
5.333
6,962,000
Feb 12, 2026
5.300
5.300
5.220
5.250
5.233
2,590,000
Feb 11, 2026
5.350
5.430
5.230
5.250
5.233
3,620,000
Feb 10, 2026
5.450
5.450
5.300
5.330
5.313
4,754,000
Feb 9, 2026
5.290
5.490
5.250
5.400
5.383
13,802,000
Feb 6, 2026
5.240
5.320
5.160
5.180
5.164
4,526,000
Feb 5, 2026
5.340
5.460
5.190
5.330
5.313
13,788,000
Feb 4, 2026
5.270
5.390
5.100
5.250
5.233
12,264,000
Feb 3, 2026
5.160
5.260
5.110
5.190
5.174
6,764,000
Feb 2, 2026
5.010
5.300
5.010
5.090
5.074
8,462,000
Jan 30, 2026
5.240
5.240
5.080
5.110
5.094
6,903,360
Jan 29, 2026
5.250
5.430
5.180
5.270
5.253
12,706,780
Jan 28, 2026
5.450
5.450
5.250
5.290
5.273
8,207,000
Jan 27, 2026
5.310
5.370
5.160
5.350
5.333
10,078,000
Jan 26, 2026
5.620
5.690
5.310
5.340
5.323
15,718,000
Jan 23, 2026
5.840
5.940
5.650
5.690
5.672
42,116,000
Jan 22, 2026
5.520
5.680
5.480
5.590
5.572
19,293,000
Jan 21, 2026
5.300
5.500
5.300
5.430
5.413
10,092,000
Jan 20, 2026
5.410
5.490
5.240
5.340
5.323
8,206,000
Jan 19, 2026
5.350
5.540
5.350
5.440
5.423
11,492,000
Jan 16, 2026
5.400
5.520
5.290
5.410
5.393
13,416,000
Jan 15, 2026
5.540
5.540
5.250
5.360
5.343
22,654,000
Jan 14, 2026
5.530
5.830
5.420
5.540
5.522
43,994,000
Jan 13, 2026
6.120
6.120
5.510
5.560
5.542
45,962,550
Jan 12, 2026
5.860
6.320
5.860
6.030
6.011
88,007,918
Jan 9, 2026
6.250
6.640
5.830
5.830
5.811
94,118,868
Jan 8, 2026
6.500
6.860
6.100
6.420
6.400
116,804,350
Jan 7, 2026
6.770
7.100
6.350
6.380
6.360
97,024,900
Jan 6, 2026
6.930
7.160
6.080
6.740
6.719
176,308,426
Jan 5, 2026
5.000
7.220
5.000
6.750
6.729
243,425,900
Jan 2, 2026
4.600
4.830
4.600
4.830
4.815
1,498,000
Dec 31, 2025
4.530
4.530
4.530
4.530
4.516
-
Dec 30, 2025
4.560
4.590
4.440
4.500
4.486
3,552,000
Dec 29, 2025
4.640
4.770
4.540
4.550
4.536
14,152,000
Dec 24, 2025
4.330
4.330
4.330
4.330
4.316
-
Dec 23, 2025
4.480
4.480
4.320
4.330
4.316
1,636,000
Dec 22, 2025
4.400
4.480
4.380
4.410
4.396
3,288,000
Dec 19, 2025
4.420
4.550
4.350
4.380
4.366
7,962,000
Dec 18, 2025
4.360
4.400
4.290
4.330
4.316
3,008,000
Dec 17, 2025
4.200
4.490
4.160
4.290
4.276
7,380,000
Dec 16, 2025
4.400
4.400
4.180
4.200
4.187
3,310,000
Dec 15, 2025
4.510
4.510
4.360
4.370
4.356
1,698,000
Dec 12, 2025
4.390
4.610
4.390
4.450
4.436
5,657,019
Dec 11, 2025
4.600
4.630
4.340
4.350
4.336
4,323,800
Dec 10, 2025
4.580
4.720
4.520
4.550
4.536
4,262,000
Dec 9, 2025
4.670
4.770
4.570
4.620
4.605
3,582,000
Dec 8, 2025
4.930
4.930
4.590
4.680
4.665
8,672,000
Dec 5, 2025
4.620
5.070
4.590
4.740
4.725
49,188,000
Dec 4, 2025
4.500
4.650
4.410
4.550
4.536
6,122,000
Dec 3, 2025
4.500
4.520
4.370
4.520
4.506
2,918,000
Dec 2, 2025
4.490
4.500
4.420
4.450
4.436
1,908,000
Dec 1, 2025
4.410
4.440
4.380
4.430
4.416
1,862,000
Nov 28, 2025
4.350
4.420
4.340
4.380
4.366
2,842,000
Nov 27, 2025
4.330
4.370
4.290
4.310
4.296
1,278,000
Nov 26, 2025
4.350
4.420
4.310
4.310
4.296
2,244,000
Nov 25, 2025
4.270
4.400
4.270
4.350
4.336
1,998,000
Nov 24, 2025
4.280
4.340
4.210
4.290
4.276
2,258,000
Nov 21, 2025
4.410
4.490
4.230
4.230
4.217
4,608,000
Nov 20, 2025
4.710
4.710
4.500
4.510
4.496
2,840,000
Nov 19, 2025
4.760
4.780
4.620
4.640
4.625
2,480,000
Nov 18, 2025
4.800
4.800
4.720
4.740
4.725
2,982,000
Nov 17, 2025
4.860
4.980
4.780
4.810
4.795
3,234,000
Nov 14, 2025
4.980
5.020
4.880
4.890
4.874
6,522,000
Nov 13, 2025
5.000
5.040
4.970
5.000
4.984
5,002,000
Nov 12, 2025
5.080
5.210
5.010
5.040
5.024
11,906,000
Nov 11, 2025
5.110
5.130
4.980
5.000
4.984
3,556,000
Nov 10, 2025
5.140
5.180
5.040
5.090
5.074
4,350,000
Nov 7, 2025
5.090
5.110
5.000
5.090
5.074
4,682,000
Nov 6, 2025
5.110
5.110
5.020
5.090
5.074
4,964,000
