Times Neighborhood Holdings Limited - 9928.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.53	0.54	0.54	0.54	0.53	66,077
January 13, 2026	0.54	0.54	0.54	0.55	0.54	631,000
January 12, 2026	0.53	0.54	0.54	0.54	0.52	237,000
January 09, 2026	0.54	0.54	0.54	0.54	0.53	402,538
January 08, 2026	0.55	0.54	0.54	0.55	0.54	273,000
January 07, 2026	0.55	0.55	0.55	0.55	0.54	798,000
January 06, 2026	0.54	0.55	0.55	0.56	0.54	711,000
January 05, 2026	0.54	0.54	0.54	0.55	0.52	462,000
January 02, 2026	0.54	0.54	0.54	0.55	0.53	88,952
December 31, 2025	0.55	0.54	0.54	0.55	0.54	58,000
December 30, 2025	0.53	0.54	0.54	0.54	0.53	120,954
December 29, 2025	0.54	0.54	0.54	0.54	0.54	167,000
December 24, 2025	0.54	0.55	0.55	0.55	0.54	32,384
December 23, 2025	0.55	0.55	0.55	0.56	0.54	715,000
December 22, 2025	0.58	0.56	0.56	0.58	0.55	1.42M
December 19, 2025	0.58	0.58	0.58	0.58	0.58	0
December 18, 2025	0.58	0.58	0.58	0.58	0.58	1,000
December 17, 2025	0.58	0.58	0.58	0.58	0.58	188,000
December 16, 2025	0.6	0.58	0.58	0.6	0.58	269,000
December 15, 2025	0.58	0.6	0.6	0.6	0.58	84,000
December 12, 2025	0.59	0.58	0.58	0.59	0.58	1.92M
December 11, 2025	0.6	0.6	0.6	0.6	0.59	758,000
December 10, 2025	0.6	0.6	0.6	0.6	0.6	323,000
December 09, 2025	0.6	0.6	0.6	0.61	0.59	968,000
December 08, 2025	0.6	0.61	0.61	0.61	0.59	1.58M
December 05, 2025	0.61	0.61	0.61	0.62	0.6	532,000
December 04, 2025	0.61	0.62	0.62	0.62	0.6	232,000
December 03, 2025	0.63	0.63	0.63	0.63	0.61	1.04M
December 02, 2025	0.64	0.64	0.64	0.65	0.62	1.31M
December 01, 2025	0.64	0.64	0.64	0.64	0.63	347,000
November 28, 2025	0.62	0.64	0.64	0.64	0.62	692,000
November 27, 2025	0.62	0.63	0.63	0.63	0.62	952,000
November 26, 2025	0.6	0.63	0.63	0.63	0.6	1.19M
November 25, 2025	0.6	0.6	0.6	0.6	0.59	153,000
November 24, 2025	0.6	0.61	0.61	0.61	0.59	109,230
November 21, 2025	0.6	0.61	0.61	0.61	0.6	213,000
November 20, 2025	0.6	0.62	0.62	0.62	0.6	167,000
November 19, 2025	0.6	0.61	0.61	0.61	0.59	564,000
November 18, 2025	0.6	0.61	0.61	0.61	0.58	1.01M
November 17, 2025	0.61	0.6	0.6	0.62	0.6	1.52M
November 14, 2025	0.6	0.62	0.62	0.62	0.6	774,000
November 13, 2025	0.6	0.61	0.61	0.63	0.6	2.62M
November 12, 2025	0.58	0.6	0.6	0.6	0.58	939,000
November 11, 2025	0.57	0.59	0.59	0.59	0.57	1.16M
November 10, 2025	0.55	0.57	0.57	0.58	0.55	1.49M
November 07, 2025	0.55	0.56	0.56	0.56	0.55	869,000
November 06, 2025	0.55	0.56	0.56	0.56	0.55	1.37M
November 05, 2025	0.55	0.55	0.55	0.56	0.55	384,846
November 04, 2025	0.55	0.55	0.55	0.56	0.55	1.34M
November 03, 2025	0.54	0.55	0.55	0.56	0.54	1.01M
October 31, 2025	0.54	0.55	0.55	0.55	0.54	186,000
October 30, 2025	0.54	0.55	0.55	0.55	0.54	1.45M
October 28, 2025	0.56	0.54	0.54	0.56	0.54	1.71M
October 27, 2025	0.55	0.56	0.56	0.56	0.54	1.71M
October 26, 2025	0.55	0.56	0.56	0.56	0.54	271,000
October 24, 2025	0.55	0.56	0.56	0.56	0.54	1.2M
October 23, 2025	0.54	0.56	0.56	0.56	0.54	286,000
October 22, 2025	0.55	0.56	0.56	0.56	0.55	361,474
October 21, 2025	0.54	0.56	0.56	0.56	0.54	5.45M
October 20, 2025	0.53	0.54	0.54	0.54	0.53	1.34M

Times Neighborhood Holdings Limited (9928.HK) HKSE