Want to see HK:6616 full AI Analyst Report?
Global New Material International Holdings Limited (6616) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.28 | 9.28 | 8.44 | 8.74 | 8.74 | +0.63% | 2,056,000 | 1.00 |
| Oct 29, 2026 | 8.96 | 8.94 | 8.63 | 8.69 | 8.69 | -0.97% | 980,000 | 0.47 |
| Oct 28, 2026 | 9.00 | 8.90 | 8.65 | 8.77 | 8.77 | +1.21% | 810,000 | 0.39 |
| Oct 27, 2026 | 9.28 | 9.28 | 8.63 | 8.67 | 8.67 | -3.45% | 829,998 | 0.39 |
| Oct 26, 2026 | 9.68 | 9.68 | 8.88 | 8.98 | 8.98 | -0.99% | 1,173,000 | 0.54 |
| Oct 23, 2026 | 8.67 | 9.90 | 8.52 | 9.07 | 9.07 | +4.62% | 1,931,000 | 0.89 |
| Oct 22, 2026 | 9.42 | 9.42 | 8.63 | 8.67 | 8.67 | -7.87% | 1,446,000 | 0.66 |
| Oct 21, 2026 | 9.35 | 9.64 | 9.20 | 9.41 | 9.41 | +0.70% | 975,000 | 0.44 |
| Oct 20, 2026 | 9.48 | 9.49 | 9.27 | 9.34 | 9.34 | -1.48% | 707,000 | 0.32 |
| Oct 19, 2026 | 9.48 | 9.70 | 9.14 | 9.48 | 9.48 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 9.26 | 9.70 | 9.14 | 9.48 | 9.48 | +4.00% | 1,337,200 | 0.59 |
| Oct 15, 2026 | 9.39 | 9.43 | 8.98 | 9.12 | 9.12 | -2.93% | 863,000 | 0.38 |
| Oct 14, 2026 | 9.42 | 9.50 | 9.21 | 9.39 | 9.39 | +0.91% | 678,000 | 0.30 |
| Oct 13, 2026 | 9.79 | 9.79 | 9.30 | 9.31 | 9.31 | -0.96% | 956,000 | 0.41 |
| Oct 12, 2026 | 9.38 | 9.58 | 9.26 | 9.40 | 9.40 | +2.29% | 924,000 | 0.38 |
| Oct 09, 2026 | 9.40 | 9.40 | 9.18 | 9.19 | 9.19 | -1.55% | 854,000 | 0.35 |
| Oct 08, 2026 | 9.35 | 9.40 | 9.09 | 9.33 | 9.33 | +0.11% | 1,080,000 | 0.44 |
| Oct 07, 2026 | 9.26 | 9.35 | 9.13 | 9.32 | 9.32 | +2.36% | 723,000 | 0.29 |
| Oct 06, 2026 | 9.28 | 9.32 | 9.05 | 9.11 | 9.11 | -1.09% | 684,000 | 0.27 |
| Oct 05, 2026 | 9.90 | 9.90 | 9.05 | 9.21 | 9.21 | +1.71% | 729,000 | 0.28 |
| Oct 02, 2026 | 9.67 | 9.95 | 9.01 | 9.05 | 9.05 | -6.36% | 894,000 | 0.34 |
| Oct 01, 2026 | 9.67 | 9.81 | 9.35 | 9.67 | 9.67 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 9.50 | 9.81 | 9.35 | 9.67 | 9.67 | +4.83% | 1,099,000 | 0.40 |
| Sep 29, 2026 | 9.25 | 9.31 | 8.90 | 9.22 | 9.22 | +0.99% | 2,348,000 | 0.86 |
| Sep 28, 2026 | 9.48 | 9.48 | 9.11 | 9.13 | 9.13 | -2.46% | 2,311,000 | 0.86 |
| Sep 25, 2026 | 9.59 | 9.59 | 8.98 | 9.36 | 9.36 | +1.96% | 2,322,000 | 0.86 |
| Sep 24, 2026 | 9.40 | 9.47 | 9.18 | 9.18 | 9.18 | -0.22% | 2,431,000 | 0.91 |
| Sep 23, 2026 | 9.62 | 9.62 | 9.16 | 9.20 | 9.20 | -2.85% | 856,000 | 0.32 |
| Sep 22, 2026 | 9.80 | 9.80 | 9.42 | 9.47 | 9.47 | +0.16% | 577,000 | 0.21 |
| Sep 21, 2026 | 10.20 | 10.20 | 9.44 | 9.46 | 9.46 | +0.05% | 959,000 | 0.35 |
| Sep 18, 2026 | 9.88 | 9.88 | 9.39 | 9.45 | 9.45 | -0.53% | 5,126,000 | 1.92 |
| Sep 17, 2026 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -4.67% | 2,070,000 | 0.78 |
| Sep 16, 2026 | 10.25 | 10.25 | 9.91 | 9.97 | 9.97 | +0.40% | 1,439,000 | 0.55 |
| Sep 15, 2026 | 9.89 | 10.01 | 9.76 | 9.93 | 9.93 | +2.37% | 2,152,000 | 0.82 |
| Sep 14, 2026 | 10.08 | 10.08 | 9.27 | 9.70 | 9.70 | +3.19% | 2,480,538 | 0.96 |
| Sep 11, 2026 | 10.27 | 10.27 | 9.38 | 9.40 | 9.40 | -5.24% | 2,953,000 | 1.15 |
| Sep 10, 2026 | 10.47 | 10.47 | 9.81 | 9.92 | 9.92 | -2.32% | 3,209,000 | 1.27 |
| Sep 09, 2026 | 10.45 | 11.18 | 9.96 | 10.15 | 10.15 | -2.87% | 6,984,000 | 2.87 |
| Sep 08, 2026 | 10.43 | 10.57 | 10.36 | 10.45 | 10.45 | +1.16% | 1,955,000 | 0.81 |
| Sep 07, 2026 | 10.46 | 10.50 | 10.19 | 10.33 | 10.33 | +2.28% | 2,711,000 | 1.14 |
| Sep 04, 2026 | 10.15 | 10.34 | 10.00 | 10.10 | 10.10 | +0.80% | 1,554,000 | 0.65 |
| Sep 03, 2026 | 10.04 | 10.16 | 9.92 | 10.02 | 10.02 | -0.20% | 1,142,000 | 0.48 |
| Sep 02, 2026 | 10.11 | 10.14 | 9.94 | 10.04 | 10.04 | -0.50% | 709,000 | 0.30 |
| Sep 01, 2026 | 10.40 | 10.40 | 9.92 | 10.09 | 10.09 | +1.20% | 953,000 | 0.40 |
| Aug 31, 2026 | 9.79 | 10.00 | 9.75 | 9.97 | 9.97 | +1.84% | 1,505,000 | 0.63 |
| Aug 28, 2026 | 10.00 | 9.90 | 9.50 | 9.79 | 9.79 | -1.06% | 1,826,000 | 0.76 |
| Aug 27, 2026 | 9.93 | 9.93 | 9.76 | 9.90 | 9.90 | +0.51% | 1,202,000 | 0.50 |
| Aug 26, 2026 | 10.30 | 10.30 | 9.78 | 9.85 | 9.85 | -1.35% | 2,712,000 | 1.12 |
| Aug 25, 2026 | 9.96 | 10.08 | 9.64 | 9.98 | 9.98 | +1.27% | 3,287,000 | 1.37 |
| Aug 24, 2026 | 9.80 | 9.86 | 9.54 | 9.86 | 9.86 | +1.65% | 1,756,000 | 0.74 |
