HKSE - Delayed Quote
HKD
Nsing Technologies Inc. (2701.HK)
5.775
+0.065
(+1.14%)
As of 3:44:58 PM GMT+8. Market Open.
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 2, 2026
|
5.880 | 5.880 | 5.475 | 5.765 | 5.765 | 1,817,600 |
|
Oct 30, 2026
|
6.110 | 6.110 | 5.680 | 5.710 | 5.710 | 4,206,000 |
|
Oct 29, 2026
|
6.290 | 6.290 | 6.075 | 6.110 | 6.110 | 1,167,200 |
|
Oct 28, 2026
|
6.135 | 6.390 | 6.100 | 6.305 | 6.305 | 1,444,200 |
|
Oct 27, 2026
|
6.565 | 6.565 | 6.070 | 6.070 | 6.070 | 1,459,000 |
|
Oct 26, 2026
|
6.345 | 6.395 | 6.230 | 6.315 | 6.315 | 786,200 |
|
Oct 23, 2026
|
6.130 | 6.430 | 5.955 | 6.400 | 6.400 | 2,093,800 |
|
Oct 22, 2026
|
6.655 | 6.655 | 6.130 | 6.160 | 6.160 | 1,327,800 |
|
Oct 21, 2026
|
6.500 | 6.635 | 6.430 | 6.435 | 6.435 | 648,000 |
|
Oct 20, 2026
|
6.540 | 6.540 | 6.285 | 6.430 | 6.430 | 1,111,200 |
|
Oct 16, 2026
|
6.395 | 6.590 | 6.340 | 6.360 | 6.360 | 1,246,000 |
|
Oct 15, 2026
|
6.450 | 6.450 | 6.220 | 6.290 | 6.290 | 1,767,400 |
|
Oct 14, 2026
|
6.805 | 6.855 | 6.560 | 6.585 | 6.585 | 1,055,600 |
|
Oct 13, 2026
|
6.805 | 6.840 | 6.500 | 6.765 | 6.765 | 1,483,200 |
|
Oct 12, 2026
|
7.000 | 7.080 | 6.850 | 6.880 | 6.880 | 683,200 |
|
Oct 9, 2026
|
7.145 | 7.090 | 6.800 | 7.035 | 7.035 | 1,474,800 |
|
Oct 8, 2026
|
7.625 | 7.720 | 6.960 | 7.005 | 7.005 | 2,615,000 |
|
Oct 7, 2026
|
7.500 | 7.630 | 7.310 | 7.495 | 7.495 | 76,400 |
|
Oct 6, 2026
|
7.720 | 7.735 | 7.530 | 7.545 | 7.545 | 58,000 |
|
Oct 5, 2026
|
7.765 | 7.890 | 7.700 | 7.720 | 7.720 | 65,200 |
|
Oct 2, 2026
|
8.020 | 8.020 | 7.750 | 7.765 | 7.765 | 47,000 |
|
Sep 30, 2026
|
8.180 | 8.200 | 7.900 | 8.025 | 8.025 | 1,401,200 |
|
Sep 29, 2026
|
8.005 | 8.080 | 7.930 | 7.960 | 7.960 | 1,348,200 |
|
Sep 28, 2026
|
8.385 | 8.415 | 7.905 | 8.005 | 8.005 | 2,068,000 |
|
Sep 25, 2026
|
8.100 | 8.285 | 8.100 | 8.200 | 8.200 | 64,400 |
|
Sep 24, 2026
|
8.770 | 8.775 | 8.525 | 8.525 | 8.525 | 1,221,800 |
|
Sep 23, 2026
|
8.910 | 8.910 | 8.735 | 8.745 | 8.745 | 1,559,800 |
|
Sep 22, 2026
|
9.120 | 9.375 | 8.675 | 8.810 | 8.810 | 4,502,000 |
|
Sep 21, 2026
|
8.750 | 8.925 | 8.600 | 8.875 | 8.875 | 3,640,000 |
|
Sep 18, 2026
|
8.230 | 8.960 | 8.185 | 8.760 | 8.760 | 11,128,000 |
|
Sep 17, 2026
|
8.080 | 8.130 | 7.850 | 7.955 | 7.955 | 1,882,600 |
|
Sep 16, 2026
|
7.920 | 8.180 | 7.905 | 8.030 | 8.030 | 1,687,400 |
|
Sep 15, 2026
|
8.050 | 8.400 | 7.855 | 7.905 | 7.905 | 1,985,000 |
|
Sep 14, 2026
|
7.980 | 8.250 | 7.900 | 7.970 | 7.970 | 1,625,000 |
|
Sep 11, 2026
|
8.425 | 8.425 | 8.000 | 8.105 | 8.105 | 2,246,600 |
|
Sep 10, 2026
|
8.650 | 8.775 | 8.385 | 8.540 | 8.540 | 1,725,000 |
|
Sep 9, 2026
|
8.980 | 9.090 | 8.500 | 8.500 | 8.500 | 2,488,600 |
|
Sep 8, 2026
|
8.950 | 9.075 | 8.795 | 8.835 | 8.835 | 2,247,800 |
|
Sep 7, 2026
|
9.100 | 9.100 | 8.815 | 8.850 | 8.850 | 1,601,800 |
|
Sep 4, 2026
|
9.070 | 9.200 | 8.740 | 8.785 | 8.785 | 1,785,200 |
|
Sep 3, 2026
|
9.195 | 9.200 | 8.710 | 8.905 | 8.905 | 1,759,200 |
|
Sep 2, 2026
|
9.300 | 9.300 | 8.900 | 8.975 | 8.975 | 1,170,600 |
|
Sep 1, 2026
|
9.240 | 9.575 | 9.075 | 9.110 | 9.110 | 1,797,000 |
|
Aug 31, 2026
|
9.080 | 9.295 | 9.000 | 9.240 | 9.240 | 1,481,400 |
|
Aug 28, 2026
|
8.905 | 9.395 | 8.905 | 9.155 | 9.155 | 1,502,200 |
|
Aug 27, 2026
|
9.200 | 9.385 | 9.080 | 9.240 | 9.240 | 2,237,800 |
|
Aug 26, 2026
|
8.995 | 9.390 | 8.905 | 9.060 | 9.060 | 2,347,700 |
|
Aug 25, 2026
|
8.620 | 9.070 | 8.430 | 8.945 | 8.945 | 2,192,000 |
|
Aug 24, 2026
|
8.925 | 9.300 | 8.700 | 8.700 | 8.700 | 3,627,200 |
|
Aug 21, 2026
|
8.705 | 9.090 | 8.705 | 8.845 | 8.845 | 1,437,200 |
|
Aug 20, 2026
|
8.915 | 9.090 | 8.775 | 8.780 | 8.780 | 2,028,900 |
|
Aug 19, 2026
|
9.100 | 9.280 | 8.730 | 8.900 | 8.900 | 2,945,400 |
|
Aug 18, 2026
|
9.955 | 9.995 | 9.350 | 9.425 | 9.425 | 3,796,200 |
|
Aug 17, 2026
|
9.360 | 9.650 | 9.210 | 9.610 | 9.610 | 3,230,800 |
|
Aug 14, 2026
|
9.410 | 9.535 | 9.015 | 9.250 | 9.250 | 3,296,400 |
|
Aug 13, 2026
|
9.380 | 9.675 | 9.235 | 9.295 | 9.295 | 5,862,200 |
|
Aug 12, 2026
|
9.395 | 9.770 | 9.180 | 9.180 | 9.180 | 8,326,200 |
|
Aug 11, 2026
|
8.880 | 9.570 | 8.780 | 9.080 | 9.080 | 5,889,000 |
|
Aug 10, 2026
|
9.055 | 9.350 | 8.700 | 8.870 | 8.870 | 3,336,200 |
|
Aug 7, 2026
|
8.600 | 9.140 | 8.370 | 8.885 | 8.885 | 6,568,200 |
|
Aug 6, 2026
|
8.480 | 8.800 | 8.400 | 8.485 | 8.485 | 4,487,400 |
|
Aug 5, 2026
|
8.140 | 8.730 | 8.110 | 8.580 | 8.580 | 6,652,400 |
|
Aug 4, 2026
|
7.850 | 8.470 | 7.800 | 8.370 | 8.370 | 9,662,600 |
|
Aug 3, 2026
|
7.660 | 7.890 | 7.660 | 7.715 | 7.715 | 2,968,600 |
|
Jul 31, 2026
|
8.040 | 8.190 | 7.640 | 7.690 | 7.690 | 7,184,800 |
|
Jul 30, 2026
|
7.990 | 8.100 | 7.030 | 7.490 | 7.490 | 6,757,200 |
|
Jul 29, 2026
|
8.400 | 8.580 | 8.000 | 8.060 | 8.060 | 5,776,800 |
|
Jul 28, 2026
|
9.000 | 9.060 | 8.390 | 8.400 | 8.400 | 4,119,200 |
|
Jul 27, 2026
|
9.010 | 9.140 | 8.650 | 9.040 | 9.040 | 2,314,600 |
|
Jul 24, 2026
|
9.130 | 9.270 | 8.840 | 8.870 | 8.870 | 2,664,400 |
|
Jul 23, 2026
|
9.490 | 9.490 | 9.110 | 9.170 | 9.170 | 2,239,200 |
|
Jul 22, 2026
|
9.620 | 9.680 | 9.170 | 9.210 | 9.210 | 5,396,600 |
|
Jul 21, 2026
|
9.250 | 9.580 | 8.560 | 9.490 | 9.490 | 11,394,400 |
|
Jul 20, 2026
|
10.080 | 10.390 | 9.060 | 9.100 | 9.100 | 8,693,800 |
|
Jul 17, 2026
|
11.000 | 11.500 | 10.050 | 10.050 | 10.050 | 6,326,200 |
|
Jul 16, 2026
|
11.220 | 11.520 | 10.900 | 11.100 | 11.100 | 3,739,600 |
|
Jul 15, 2026
|
11.850 | 12.070 | 11.180 | 11.280 | 11.280 | 4,251,800 |
|
Jul 14, 2026
|
12.000 | 12.000 | 11.220 | 11.520 | 11.520 | 3,194,800 |
|
Jul 13, 2026
|
12.650 | 12.760 | 11.500 | 11.610 | 11.610 | 6,171,600 |
|
Jul 10, 2026
|
13.560 | 14.140 | 12.420 | 12.600 | 12.600 | 9,496,000 |
|
Jul 9, 2026
|
13.290 | 13.890 | 12.810 | 13.510 | 13.510 | 7,702,600 |
|
Jul 8, 2026
|
13.520 | 13.870 | 12.700 | 13.080 | 13.080 | 6,210,800 |
|
Jul 7, 2026
|
13.110 | 13.760 | 13.090 | 13.520 | 13.520 | 6,791,200 |
|
Jul 6, 2026
|
13.290 | 13.750 | 12.540 | 13.370 | 13.370 | 12,111,800 |
|
Jul 3, 2026
|
13.200 | 13.820 | 12.800 | 12.920 | 12.920 | 10,064,000 |
|
Jul 2, 2026
|
12.700 | 14.120 | 12.270 | 13.460 | 13.460 | 21,090,400 |
|
Jun 30, 2026
|
12.310 | 13.780 | 12.150 | 13.320 | 13.320 | 22,543,200 |
|
Jun 29, 2026
|
12.710 | 13.290 | 11.880 | 12.430 | 12.430 | 10,553,000 |
|
Jun 26, 2026
|
12.890 | 13.490 | 12.300 | 12.720 | 12.720 | 15,260,000 |
|
Jun 25, 2026
|
11.690 | 13.490 | 11.590 | 12.880 | 12.880 | 40,128,000 |
|
Jun 24, 2026
|
12.100 | 12.100 | 11.220 | 11.570 | 11.570 | 12,282,000 |
|
Jun 23, 2026
|
11.060 | 13.320 | 10.830 | 12.070 | 12.070 | 62,390,200 |
|
Jun 22, 2026
|
11.380 | 11.610 | 10.640 | 10.880 | 10.880 | 8,166,200 |
|
Jun 18, 2026
|
11.680 | 11.840 | 11.230 | 11.280 | 11.280 | 6,902,000 |
|
Jun 17, 2026
|
11.690 | 11.780 | 11.440 | 11.500 | 11.500 | 4,547,200 |
|
Jun 16, 2026
|
12.000 | 12.190 | 11.660 | 11.760 | 11.760 | 7,072,400 |
|
Jun 15, 2026
|
11.500 | 11.760 | 11.290 | 11.730 | 11.730 | 4,454,000 |
|
Jun 12, 2026
|
11.900 | 12.200 | 11.050 | 11.230 | 11.230 | 6,626,000 |
|
Jun 11, 2026
|
11.240 | 11.860 | 11.210 | 11.540 | 11.540 | 7,001,400 |
|
Jun 10, 2026
|
11.580 | 11.580 | 11.010 | 11.230 | 11.230 | 5,286,800 |
|
Jun 9, 2026
|
11.400 | 11.850 | 11.020 | 11.580 | 11.580 | 7,039,200 |
|
Jun 8, 2026
|
11.390 | 11.570 | 10.950 | 11.220 | 11.220 | 8,610,600 |
|
Jun 5, 2026
|
12.350 | 12.600 | 11.850 | 11.920 | 11.920 | 6,877,500 |
|
Jun 4, 2026
|
12.620 | 13.060 | 12.440 | 12.500 | 12.500 | 4,552,400 |
|
Jun 3, 2026
|
12.500 | 13.420 | 12.370 | 12.700 | 12.700 | 18,069,800 |
|
Jun 2, 2026
|
12.170 | 12.420 | 11.710 | 12.240 | 12.240 | 8,583,200 |
|
Jun 1, 2026
|
12.380 | 12.710 | 12.140 | 12.160 | 12.160 | 7,591,580 |
|
May 29, 2026
|
13.650 | 13.650 | 12.160 | 12.300 | 12.300 | 10,004,600 |
|
May 28, 2026
|
13.390 | 13.600 | 12.820 | 13.410 | 13.410 | 8,008,900 |
|
May 27, 2026
|
13.740 | 14.080 | 13.110 | 13.390 | 13.390 | 9,162,800 |
|
May 26, 2026
|
14.470 | 14.490 | 13.020 | 13.520 | 13.520 | 14,578,600 |
|
May 22, 2026
|
14.380 | 14.800 | 14.000 | 14.160 | 14.160 | 15,744,400 |
|
May 21, 2026
|
15.900 | 16.180 | 13.800 | 14.020 | 14.020 | 19,883,200 |
|
May 20, 2026
|
16.360 | 17.140 | 15.400 | 15.610 | 15.610 | 18,639,600 |
|
May 19, 2026
|
14.880 | 16.370 | 14.200 | 16.230 | 16.230 | 25,961,500 |
|
May 18, 2026
|
13.500 | 15.370 | 13.500 | 14.900 | 14.900 | 33,473,600 |
|
May 15, 2026
|
13.880 | 14.240 | 13.160 | 13.480 | 13.480 | 13,163,600 |
|
May 14, 2026
|
13.750 | 15.690 | 13.380 | 13.620 | 13.620 | 32,277,000 |
|
May 13, 2026
|
12.850 | 13.880 | 12.630 | 13.880 | 13.880 | 18,415,000 |
|
May 12, 2026
|
13.130 | 13.640 | 12.740 | 12.880 | 12.880 | 14,960,800 |
|
May 11, 2026
|
13.440 | 13.590 | 12.920 | 12.960 | 12.960 | 10,587,600 |
|
May 8, 2026
|
12.870 | 13.250 | 12.610 | 13.160 | 13.160 | 9,224,400 |
|
May 7, 2026
|
12.970 | 13.290 | 12.830 | 12.870 | 12.870 | 11,098,800 |
|
May 6, 2026
|
12.520 | 13.540 | 12.330 | 12.700 | 12.700 | 20,161,200 |
|
May 5, 2026
|
12.270 | 12.320 | 12.100 | 12.300 | 12.300 | 209,000 |
|
May 4, 2026
|
12.200 | 12.560 | 11.920 | 12.270 | 12.270 | 1,387,800 |
|
Apr 30, 2026
|
12.360 | 12.590 | 12.000 | 12.270 | 12.270 | 8,497,240 |
|
Apr 29, 2026
|
12.100 | 12.560 | 12.100 | 12.250 | 12.250 | 3,798,400 |
|
Apr 28, 2026
|
12.650 | 12.650 | 12.120 | 12.300 | 12.300 | 5,198,200 |
|
Apr 27, 2026
|
12.390 | 12.730 | 12.210 | 12.490 | 12.490 | 7,408,000 |
|
Apr 24, 2026
|
13.250 | 13.250 | 12.220 | 12.370 | 12.370 | 13,866,200 |
|
Apr 23, 2026
|
13.080 | 14.070 | 12.710 | 12.900 | 12.900 | 51,952,400 |
|
Apr 22, 2026
|
11.960 | 12.750 | 11.960 | 12.490 | 12.490 | 14,719,600 |
|
Apr 21, 2026
|
12.580 | 12.580 | 11.940 | 11.950 | 11.950 | 3,795,200 |
|
Apr 20, 2026
|
12.690 | 12.790 | 12.370 | 12.400 | 12.400 | 4,310,800 |
|
Apr 17, 2026
|
12.790 | 12.880 | 12.280 | 12.690 | 12.690 | 8,903,800 |
|
Apr 16, 2026
|
12.770 | 12.970 | 12.600 | 12.610 | 12.610 | 3,786,400 |
|
Apr 15, 2026
|
12.970 | 13.080 | 12.360 | 12.720 | 12.720 | 6,904,200 |
|
Apr 14, 2026
|
13.150 | 13.150 | 12.720 | 12.870 | 12.870 | 6,439,800 |
|
Apr 13, 2026
|
12.660 | 13.470 | 12.620 | 12.960 | 12.960 | 16,718,000 |
|
Apr 10, 2026
|
13.590 | 13.870 | 12.520 | 12.680 | 12.680 | 18,679,000 |
|
Apr 9, 2026
|
12.900 | 14.620 | 12.700 | 13.200 | 13.200 | 50,894,400 |
|
Apr 8, 2026
|
13.140 | 13.460 | 12.750 | 12.780 | 12.780 | 13,984,400 |
|
Apr 2, 2026
|
12.840 | 12.840 | 12.210 | 12.490 | 12.490 | 6,618,200 |
|
Apr 1, 2026
|
13.600 | 13.700 | 12.700 | 12.830 | 12.830 | 9,067,800 |
|
Mar 31, 2026
|
13.080 | 13.770 | 12.580 | 12.830 | 12.830 | 11,326,200 |
|
Mar 30, 2026
|
12.700 | 13.450 | 11.850 | 13.080 | 13.080 | 12,676,300 |
|
Mar 27, 2026
|
12.550 | 14.250 | 12.440 | 12.870 | 12.870 | 22,544,800 |
|
Mar 26, 2026
|
13.520 | 14.110 | 12.420 | 13.070 | 13.070 | 26,860,400 |
|
Mar 25, 2026
|
10.770 | 13.690 | 10.770 | 12.920 | 12.920 | 54,213,600 |
|
Mar 24, 2026
|
11.730 | 11.870 | 10.480 | 10.640 | 10.640 | 16,721,800 |
|
Mar 23, 2026
|
14.300 | 16.500 | 10.900 | 11.250 | 11.250 | 58,692,800 |
