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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.51	0.51	0.51	0.52	0.51	2.46M
October 02, 2025	0.54	0.5	0.5	0.54	0.5	4.73M
September 30, 2025	0.52	0.54	0.54	0.54	0.51	2.91M
September 29, 2025	0.51	0.54	0.54	0.54	0.51	2.99M
September 26, 2025	0.52	0.52	0.52	0.53	0.51	1.01M
September 25, 2025	0.52	0.53	0.53	0.53	0.51	709,000
September 24, 2025	0.53	0.53	0.53	0.53	0.52	124,000
September 23, 2025	0.53	0.53	0.53	0.53	0.52	2.19M
September 22, 2025	0.54	0.54	0.54	0.55	0.53	829,000
September 19, 2025	0.55	0.54	0.54	0.55	0.53	2.3M
September 18, 2025	0.55	0.55	0.55	0.56	0.54	543,306
September 17, 2025	0.55	0.56	0.56	0.56	0.55	215,123
September 16, 2025	0.55	0.56	0.56	0.56	0.55	230,000
September 15, 2025	0.56	0.56	0.56	0.56	0.55	1.57M
September 12, 2025	0.57	0.57	0.57	0.58	0.55	823,922
September 11, 2025	0.56	0.57	0.57	0.57	0.55	183,000
September 10, 2025	0.57	0.57	0.57	0.57	0.56	294,384
September 09, 2025	0.56	0.58	0.58	0.58	0.56	575,000
September 08, 2025	0.56	0.56	0.56	0.57	0.55	103,000
September 05, 2025	0.55	0.57	0.57	0.57	0.55	414,000
September 04, 2025	0.56	0.56	0.56	0.56	0.56	353,000
September 03, 2025	0.56	0.57	0.57	0.58	0.56	318,000
September 02, 2025	0.55	0.57	0.57	0.58	0.55	294,000
September 01, 2025	0.56	0.57	0.57	0.58	0.56	498,154
August 29, 2025	0.57	0.56	0.56	0.59	0.55	1.5M
August 28, 2025	0.55	0.55	0.55	0.55	0.54	154,000
August 27, 2025	0.59	0.55	0.55	0.59	0.55	572,000
August 26, 2025	0.57	0.58	0.58	0.58	0.57	40,000
August 25, 2025	0.56	0.58	0.58	0.58	0.55	1.13M
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

Times Neighborhood Holdings Limited (9928.HK) HKSE