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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.5	0.5	0.5	0.5	0.49	316,000
February 16, 2026	0.5	0.5	0.5	0.5	0.5	30,000
February 13, 2026	0.5	0.5	0.5	0.5	0.5	222,538
February 12, 2026	0.51	0.5	0.5	0.51	0.5	68,000
February 11, 2026	0.52	0.52	0.52	0.52	0.51	78,000
February 10, 2026	0.52	0.52	0.52	0.52	0.5	257,846
February 09, 2026	0.5	0.52	0.52	0.52	0.5	34,000
February 06, 2026	0.5	0.5	0.5	0.51	0.5	156,000
February 05, 2026	0.5	0.5	0.5	0.5	0.5	193,000
February 04, 2026	0.5	0.5	0.5	0.51	0.5	118,000
February 03, 2026	0.5	0.5	0.5	0.52	0.5	44,000
February 02, 2026	0.5	0.5	0.5	0.51	0.5	638,000
January 30, 2026	0.52	0.52	0.52	0.52	0.5	304,000
January 29, 2026	0.51	0.52	0.52	0.52	0.5	597,769
January 28, 2026	0.5	0.5	0.5	0.5	0.5	332,000
January 27, 2026	0.5	0.5	0.5	0.5	0.5	500,000
January 26, 2026	0.52	0.5	0.5	0.53	0.47	5.32M
January 23, 2026	0.53	0.53	0.53	0.54	0.52	341,000
January 22, 2026	0.53	0.53	0.53	0.54	0.53	173,000
January 21, 2026	0.53	0.53	0.53	0.53	0.53	81,000
January 20, 2026	0.54	0.53	0.53	0.54	0.52	1M
January 19, 2026	0.54	0.54	0.54	0.55	0.54	132,000
January 16, 2026	0.54	0.54	0.54	0.54	0.54	38,308
January 15, 2026	0.54	0.54	0.54	0.54	0.53	547,000
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

Times Neighborhood Holdings Limited (9928.HK) HKSE