Circuit Fabology Microelectronics Equipment Co., Ltd. (9630) Price History
Daily open, high, low, close and volume for Circuit Fabology Microelectronics Equipment Co., Ltd. (9630) from 2026-06-26 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | HKD 286.00 | HKD 288.60 | HKD 262.80 | HKD 281.00 | 372,200 |
| 2026-10-08 | HKD 325.00 | HKD 335.80 | HKD 289.40 | HKD 290.00 | 356,350 |
| 2026-10-07 | HKD 321.80 | HKD 330.00 | HKD 313.00 | HKD 329.00 | 20,550 |
| 2026-10-06 | HKD 328.00 | HKD 330.00 | HKD 322.00 | HKD 322.00 | 16,300 |
| 2026-10-05 | HKD 322.60 | HKD 329.00 | HKD 322.60 | HKD 328.00 | 12,100 |
| 2026-10-02 | HKD 327.00 | HKD 327.00 | HKD 316.40 | HKD 320.00 | 13,350 |
| 2026-09-30 | HKD 323.80 | HKD 333.00 | HKD 314.00 | HKD 327.00 | 235,800 |
| 2026-09-29 | HKD 304.80 | HKD 322.20 | HKD 301.00 | HKD 321.00 | 351,430 |
| 2026-09-28 | HKD 343.60 | HKD 345.00 | HKD 310.00 | HKD 311.00 | 422,250 |
| 2026-09-25 | HKD 345.00 | HKD 349.00 | HKD 332.20 | HKD 349.00 | 30,000 |
| 2026-09-24 | HKD 360.00 | HKD 360.00 | HKD 347.40 | HKD 349.20 | 184,500 |
| 2026-09-23 | HKD 363.00 | HKD 370.40 | HKD 356.00 | HKD 364.80 | 273,200 |
| 2026-09-22 | HKD 375.00 | HKD 382.00 | HKD 354.00 | HKD 356.20 | 463,950 |
| 2026-09-21 | HKD 388.00 | HKD 388.00 | HKD 360.20 | HKD 365.00 | 447,750 |
| 2026-09-18 | HKD 368.80 | HKD 384.40 | HKD 358.00 | HKD 379.60 | 669,250 |
| 2026-09-17 | HKD 367.80 | HKD 368.60 | HKD 346.80 | HKD 356.40 | 504,400 |
| 2026-09-16 | HKD 359.80 | HKD 380.80 | HKD 352.40 | HKD 361.00 | 528,750 |
| 2026-09-15 | HKD 344.60 | HKD 381.40 | HKD 342.00 | HKD 356.40 | 484,000 |
| 2026-09-14 | HKD 331.00 | HKD 365.00 | HKD 331.00 | HKD 344.60 | 259,350 |
| 2026-09-11 | HKD 328.80 | HKD 353.00 | HKD 318.00 | HKD 346.60 | 370,400 |
| 2026-09-10 | HKD 350.00 | HKD 365.60 | HKD 334.00 | HKD 334.00 | 331,350 |
| 2026-09-09 | HKD 351.00 | HKD 373.00 | HKD 347.20 | HKD 355.20 | 428,180 |
| 2026-09-08 | HKD 360.00 | HKD 363.80 | HKD 337.00 | HKD 341.40 | 375,850 |
| 2026-09-07 | HKD 323.00 | HKD 367.00 | HKD 323.00 | HKD 358.00 | 691,440 |
| 2026-09-04 | HKD 328.00 | HKD 341.00 | HKD 312.60 | HKD 317.20 | 371,050 |
| 2026-09-03 | HKD 315.40 | HKD 323.60 | HKD 306.80 | HKD 319.80 | 493,854 |
| 2026-09-02 | HKD 320.20 | HKD 325.20 | HKD 308.40 | HKD 308.40 | 280,718 |
| 2026-09-01 | HKD 337.00 | HKD 347.60 | HKD 326.80 | HKD 329.00 | 322,450 |
| 2026-08-31 | HKD 328.00 | HKD 354.40 | HKD 328.00 | HKD 342.00 | 363,302 |
| 2026-08-28 | HKD 376.00 | HKD 379.00 | HKD 340.20 | HKD 342.00 | 508,250 |
| 2026-08-27 | HKD 358.40 | HKD 392.00 | HKD 351.40 | HKD 373.00 | 1,007,830 |
| 2026-08-26 | HKD 345.00 | HKD 365.40 | HKD 330.00 | HKD 358.60 | 905,150 |
| 2026-08-25 | HKD 327.00 | HKD 348.00 | HKD 314.00 | HKD 340.00 | 549,650 |
| 2026-08-24 | HKD 375.00 | HKD 375.00 | HKD 328.80 | HKD 332.40 | 524,450 |
| 2026-08-21 | HKD 380.60 | HKD 401.00 | HKD 361.20 | HKD 371.20 | 632,400 |
| 2026-08-20 | HKD 390.00 | HKD 405.80 | HKD 366.20 | HKD 385.00 | 567,900 |
| 2026-08-19 | HKD 379.60 | HKD 393.80 | HKD 353.20 | HKD 377.60 | 529,250 |
| 2026-08-18 | HKD 381.00 | HKD 415.00 | HKD 376.00 | HKD 406.00 | 1,043,890 |
| 2026-08-17 | HKD 338.00 | HKD 378.00 | HKD 330.00 | HKD 378.00 | 753,200 |
| 2026-08-14 | HKD 353.00 | HKD 355.40 | HKD 329.40 | HKD 330.20 | 528,800 |
| 2026-08-13 | HKD 352.00 | HKD 381.00 | HKD 333.80 | HKD 343.00 | 947,400 |
| 2026-08-12 | HKD 333.00 | HKD 339.40 | HKD 323.00 | HKD 338.80 | 531,700 |
| 2026-08-11 | HKD 360.00 | HKD 363.00 | HKD 326.80 | HKD 327.80 | 406,100 |
| 2026-08-10 | HKD 379.80 | HKD 380.00 | HKD 346.00 | HKD 360.20 | 439,850 |
| 2026-08-07 | HKD 348.00 | HKD 392.00 | HKD 345.00 | HKD 368.40 | 926,269 |
| 2026-08-06 | HKD 350.00 | HKD 385.80 | HKD 336.20 | HKD 341.00 | 1,299,791 |
| 2026-08-05 | HKD 294.80 | HKD 363.20 | HKD 290.20 | HKD 356.00 | 1,046,248 |
| 2026-08-04 | HKD 255.80 | HKD 312.00 | HKD 255.80 | HKD 310.00 | 793,980 |
| 2026-08-03 | HKD 275.00 | HKD 284.20 | HKD 252.00 | HKD 253.80 | 328,150 |
| 2026-07-31 | HKD 263.20 | HKD 303.60 | HKD 263.20 | HKD 276.20 | 1,122,352 |
| 2026-07-30 | HKD 274.80 | HKD 276.20 | HKD 228.00 | HKD 229.00 | 696,493 |
| 2026-07-29 | HKD 330.00 | HKD 341.80 | HKD 254.20 | HKD 277.20 | 1,099,692 |
| 2026-07-28 | HKD 321.00 | HKD 374.40 | HKD 319.00 | HKD 329.20 | 1,080,259 |
| 2026-07-27 | HKD 280.40 | HKD 338.00 | HKD 261.60 | HKD 335.80 | 572,736 |
| 2026-07-24 | HKD 301.80 | HKD 330.00 | HKD 280.00 | HKD 281.40 | 823,784 |
| 2026-07-23 | HKD 305.00 | HKD 311.00 | HKD 289.80 | HKD 311.00 | 173,272 |
| 2026-07-22 | HKD 347.80 | HKD 347.80 | HKD 301.00 | HKD 303.00 | 152,162 |
| 2026-07-21 | HKD 314.00 | HKD 336.00 | HKD 281.00 | HKD 328.60 | 246,106 |
| 2026-07-20 | HKD 302.00 | HKD 318.00 | HKD 286.00 | HKD 304.40 | 175,689 |
| 2026-07-17 | HKD 333.80 | HKD 334.80 | HKD 285.60 | HKD 285.60 | 394,573 |
| 2026-07-16 | HKD 357.80 | HKD 373.40 | HKD 327.00 | HKD 335.20 | 213,018 |
| 2026-07-15 | HKD 377.00 | HKD 380.00 | HKD 350.20 | HKD 368.80 | 112,950 |
| 2026-07-14 | HKD 384.40 | HKD 396.40 | HKD 345.00 | HKD 369.60 | 252,326 |
| 2026-07-13 | HKD 376.00 | HKD 406.00 | HKD 370.00 | HKD 384.00 | 220,836 |
| 2026-07-10 | HKD 436.00 | HKD 436.20 | HKD 370.00 | HKD 376.60 | 295,604 |
| 2026-07-09 | HKD 420.00 | HKD 439.80 | HKD 397.80 | HKD 436.00 | 178,708 |
| 2026-07-08 | HKD 390.00 | HKD 445.00 | HKD 382.00 | HKD 406.20 | 251,150 |
| 2026-07-07 | HKD 392.00 | HKD 420.20 | HKD 381.20 | HKD 385.00 | 252,450 |
| 2026-07-06 | HKD 468.00 | HKD 468.00 | HKD 390.60 | HKD 392.00 | 312,089 |
| 2026-07-03 | HKD 423.20 | HKD 470.60 | HKD 412.40 | HKD 455.40 | 560,962 |
| 2026-07-02 | HKD 450.00 | HKD 492.60 | HKD 423.00 | HKD 423.20 | 771,674 |
| 2026-06-30 | HKD 526.00 | HKD 555.00 | HKD 500.00 | HKD 520.00 | 501,478 |
| 2026-06-29 | HKD 500.00 | HKD 537.50 | HKD 470.00 | HKD 531.00 | 980,407 |
| 2026-06-26 | HKD 439.00 | HKD 525.50 | HKD 410.20 | HKD 515.00 | 5,849,888 |