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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.55	0.57	0.57	0.58	0.55	403,769
August 21, 2025	0.55	0.56	0.56	0.56	0.55	960,000
August 20, 2025	0.56	0.56	0.56	0.57	0.56	274,000
August 19, 2025	0.58	0.57	0.57	0.58	0.57	1.17M
August 18, 2025	0.57	0.57	0.57	0.59	0.55	1.33M
August 15, 2025	0.59	0.57	0.57	0.59	0.57	685,000
August 14, 2025	0.57	0.57	0.57	0.58	0.57	73,538
August 13, 2025	0.59	0.57	0.57	0.59	0.57	120,769
August 12, 2025	0.59	0.59	0.59	0.59	0.58	218,000
August 11, 2025	0.57	0.59	0.59	0.59	0.57	231,000
August 08, 2025	0.55	0.59	0.59	0.59	0.54	1.64M
August 07, 2025	0.55	0.55	0.55	0.55	0.55	112,000
August 06, 2025	0.56	0.55	0.55	0.56	0.55	445,000
August 05, 2025	0.55	0.56	0.56	0.56	0.55	169,000
August 04, 2025	0.55	0.56	0.56	0.56	0.55	140,000
August 01, 2025	0.55	0.56	0.56	0.56	0.54	544,154
July 31, 2025	0.56	0.56	0.56	0.56	0.55	372,384
July 30, 2025	0.56	0.57	0.57	0.57	0.56	12,692
July 29, 2025	0.56	0.57	0.57	0.57	0.55	245,000
July 28, 2025	0.56	0.56	0.56	0.56	0.55	1.68M
July 25, 2025	0.57	0.55	0.55	0.57	0.54	1.95M
July 24, 2025	0.57	0.57	0.57	0.58	0.56	1.14M
July 23, 2025	0.57	0.57	0.57	0.58	0.56	587,308
July 22, 2025	0.57	0.57	0.57	0.57	0.56	240,000
July 21, 2025	0.57	0.57	0.57	0.57	0.56	89,000
July 18, 2025	0.58	0.57	0.57	0.58	0.56	519,000
July 17, 2025	0.57	0.58	0.58	0.58	0.56	227,000
July 16, 2025	0.57	0.58	0.58	0.58	0.56	301,000
July 15, 2025	0.59	0.59	0.59	0.59	0.57	680,000
July 14, 2025	0.58	0.59	0.59	0.59	0.58	93,153
July 11, 2025	0.61	0.6	0.6	0.61	0.58	538,000
July 10, 2025	0.56	0.6	0.6	0.61	0.56	2.48M
July 09, 2025	0.54	0.56	0.56	0.56	0.54	1.63M
July 08, 2025	0.54	0.55	0.55	0.55	0.54	98,000
July 07, 2025	0.54	0.54	0.54	0.54	0.54	93,000
July 04, 2025	0.53	0.54	0.54	0.54	0.53	881,000
July 03, 2025	0.54	0.54	0.54	0.54	0.52	434,000
July 02, 2025	0.53	0.54	0.54	0.54	0.53	494,692
June 30, 2025	0.52	0.53	0.53	0.53	0.52	359,692
June 27, 2025	0.52	0.52	0.52	0.52	0.51	321,000
June 26, 2025	0.51	0.52	0.52	0.53	0.51	198,614
June 25, 2025	0.5	0.53	0.53	0.53	0.5	1.15M
June 24, 2025	0.49	0.5	0.5	0.51	0.49	612,000
June 23, 2025	0.49	0.49	0.49	0.5	0.49	322,084
June 20, 2025	0.49	0.49	0.49	0.49	0.48	538,000
June 19, 2025	0.48	0.48	0.48	0.48	0.48	592,000
June 18, 2025	0.48	0.48	0.48	0.48	0.48	398,000
June 17, 2025	0.49	0.49	0.49	0.49	0.48	259,852
June 16, 2025	0.48	0.49	0.49	0.49	0.47	917,000
June 13, 2025	0.48	0.48	0.48	0.48	0.48	710,384
June 12, 2025	0.48	0.49	0.49	0.49	0.48	364,000
June 11, 2025	0.48	0.48	0.48	0.49	0.48	69,000
June 10, 2025	0.47	0.48	0.48	0.48	0.47	628,000
June 09, 2025	0.47	0.47	0.47	0.48	0.47	1.9M
June 06, 2025	0.48	0.47	0.47	0.48	0.47	2.42M
June 05, 2025	0.48	0.49	0.49	0.49	0.48	923,000
June 04, 2025	0.49	0.49	0.49	0.49	0.48	311,307
June 03, 2025	0.5	0.49	0.49	0.5	0.48	1.08M
June 02, 2025	0.51	0.51	0.51	0.52	0.5	228,000
May 30, 2025	0.54	0.55	0.51	0.55	0.54	430,306

Times Neighborhood Holdings Limited (9928.HK) HKSE