NIVF Historical Prices
NewGenIvf Group Limited Class A ordinary shares · daily open, high, low, close & volume
Trading days
250
Period high
72.60
Period low
0.0636
Period change
-97.47%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.9500 | 0.9974 | 0.9040 | 0.9252 | -5.57% | 132,519 |
| Oct 30, 2026 | 1.04 | 1.10 | 0.9596 | 0.9798 | -14.05% | 169,455 |
| Oct 29, 2026 | 1.13 | 1.16 | 1.05 | 1.14 | -5.00% | 284,341 |
| Oct 28, 2026 | 1.19 | 1.20 | 1.07 | 1.20 | +4.35% | 2,627,632 |
| Oct 27, 2026 | 1.13 | 1.25 | 1.13 | 1.15 | -0.86% | 667,890 |
| Oct 26, 2026 | 1.33 | 1.33 | 1.15 | 1.16 | -20.55% | 292,922 |
| Oct 23, 2026 | 1.19 | 1.68 | 1.18 | 1.46 | +880.52% | 1,090,228 |
| Oct 22, 2026 | 0.1495 | 0.1529 | 0.1421 | 0.1489 | -20.97% | 2,843,222 |
| Oct 21, 2026 | 0.1960 | 0.2034 | 0.1750 | 0.1884 | -24.61% | 15,101,239 |
| Oct 20, 2026 | 0.2594 | 0.2777 | 0.2499 | 0.2499 | -11.73% | 2,240,573 |
| Oct 19, 2026 | 0.2690 | 0.2850 | 0.2541 | 0.2831 | +1.47% | 2,496,095 |
| Oct 16, 2026 | 0.2733 | 0.2798 | 0.2472 | 0.2790 | +11.60% | 20,633,069 |
| Oct 15, 2026 | 0.2517 | 0.2790 | 0.2249 | 0.2500 | -14.82% | 7,181,704 |
| Oct 14, 2026 | 0.2644 | 0.3596 | 0.2325 | 0.2935 | +50.20% | 203,558,284 |
| Oct 13, 2026 | 0.2131 | 0.2245 | 0.1722 | 0.1954 | -17.24% | 2,033,430 |
| Oct 12, 2026 | 0.2801 | 0.2935 | 0.2145 | 0.2361 | +227.46% | 7,256,757 |
| Oct 9, 2026 | 0.0787 | 0.0787 | 0.0680 | 0.0721 | -11.10% | 18,756,579 |
| Oct 8, 2026 | 0.0994 | 0.0998 | 0.0739 | 0.0811 | -23.49% | 20,370,204 |
| Oct 7, 2026 | 0.1082 | 0.1196 | 0.0970 | 0.1060 | +7.40% | 162,669,018 |
| Oct 6, 2026 | 0.1000 | 0.1097 | 0.0931 | 0.0987 | -10.27% | 12,520,279 |
| Oct 5, 2026 | 0.1116 | 0.1175 | 0.1048 | 0.1100 | -14.73% | 30,150,703 |
| Oct 2, 2026 | 0.1625 | 0.1635 | 0.1112 | 0.1290 | +27.72% | 303,282,122 |
| Oct 1, 2026 | 0.1200 | 0.1220 | 0.0870 | 0.1010 | -39.88% | 58,336,579 |
| Sep 30, 2026 | 0.1670 | 0.2577 | 0.1473 | 0.1680 | +133.33% | 859,177,986 |
| Sep 29, 2026 | 0.0999 | 0.0999 | 0.0636 | 0.0720 | -79.12% | 55,991,278 |
| Sep 28, 2026 | 0.4590 | 0.4774 | 0.3196 | 0.3448 | -38.44% | 13,989,373 |
| Sep 25, 2026 | 0.5300 | 0.9001 | 0.5106 | 0.5601 | +3.53% | 10,527,563 |
| Sep 24, 2026 | 0.6000 | 0.6200 | 0.5228 | 0.5410 | -8.27% | 282,737 |
| Sep 23, 2026 | 0.8010 | 0.8546 | 0.5557 | 0.5898 | -27.52% | 802,940 |
| Sep 22, 2026 | 0.7470 | 0.8461 | 0.7224 | 0.8137 | +13.00% | 281,468 |
| Sep 21, 2026 | 0.7400 | 0.7699 | 0.7003 | 0.7201 | +0.14% | 72,916 |
| Sep 18, 2026 | 0.7298 | 0.7500 | 0.7000 | 0.7191 | +0.60% | 57,202 |
| Sep 17, 2026 | 0.7799 | 0.7799 | 0.7148 | 0.7148 | -8.93% | 49,502 |
| Sep 16, 2026 | 0.8400 | 0.8400 | 0.7140 | 0.7849 | -6.56% | 143,322 |
| Sep 15, 2026 | 0.9302 | 0.9361 | 0.8102 | 0.8400 | -9.60% | 178,373 |
| Sep 14, 2026 | 1.04 | 1.06 | 0.9222 | 0.9292 | -12.34% | 79,352 |
| Sep 11, 2026 | 1.14 | 1.15 | 1.05 | 1.06 | -4.50% | 153,863 |
| Sep 10, 2026 | 1.14 | 1.18 | 1.07 | 1.11 | +0.91% | 89,306 |
| Sep 9, 2026 | 1.09 | 1.22 | 1.05 | 1.10 | -0.90% | 139,344 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.02 | 1.11 | -2.63% | 93,130 |
| Sep 4, 2026 | 1.17 | 1.18 | 1.11 | 1.14 | -3.39% | 64,322 |
| Sep 3, 2026 | 1.21 | 1.25 | 1.11 | 1.18 | -2.48% | 71,159 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.17 | 1.21 | +169.07% | 160,401 |
| Aug 31, 2026 | 0.4279 | 0.4786 | 0.3846 | 0.4497 | +6.64% | 425,499 |
| Aug 28, 2026 | 0.4395 | 0.4401 | 0.4030 | 0.4217 | -9.87% | 238,914 |
| Aug 27, 2026 | 0.4816 | 0.4847 | 0.4532 | 0.4679 | -1.47% | 144,259 |
| Aug 26, 2026 | 0.5011 | 0.5697 | 0.4700 | 0.4749 | -13.53% | 468,822 |
| Aug 25, 2026 | 0.4930 | 0.5700 | 0.4721 | 0.5492 | +11.02% | 890,986 |
| Aug 24, 2026 | 0.5495 | 0.5500 | 0.4900 | 0.4947 | -14.93% | 335,950 |
| Aug 21, 2026 | 0.5800 | 0.6168 | 0.5600 | 0.5815 | +4.45% | 179,560 |
| Aug 20, 2026 | 0.5600 | 0.5695 | 0.5021 | 0.5567 | -1.26% | 429,816 |
| Aug 19, 2026 | 0.5220 | 0.5889 | 0.5220 | 0.5638 | +2.60% | 261,635 |
| Aug 18, 2026 | 0.6140 | 0.6400 | 0.5410 | 0.5495 | -9.68% | 545,710 |
| Aug 17, 2026 | 0.5950 | 0.7000 | 0.5748 | 0.6084 | +3.89% | 3,850,287 |
| Aug 14, 2026 | 0.5766 | 0.5991 | 0.5099 | 0.5856 | +6.51% | 249,874 |
| Aug 13, 2026 | 0.4940 | 0.5769 | 0.4509 | 0.5498 | +4.96% | 4,450,059 |
| Aug 12, 2026 | 0.5177 | 0.5499 | 0.5151 | 0.5238 | +0.69% | 115,844 |
| Aug 11, 2026 | 0.6290 | 0.6290 | 0.5183 | 0.5202 | -14.53% | 233,971 |
| Aug 10, 2026 | 0.6106 | 0.6888 | 0.5765 | 0.6086 | -3.24% | 135,568 |
| Aug 7, 2026 | 0.5680 | 0.6293 | 0.5579 | 0.6290 | +10.39% | 232,168 |
| Aug 6, 2026 | 0.6257 | 0.6257 | 0.5600 | 0.5698 | -8.20% | 233,062 |
| Aug 5, 2026 | 0.6350 | 0.6916 | 0.6150 | 0.6207 | +1.07% | 263,795 |
| Aug 4, 2026 | 0.6580 | 0.6580 | 0.6141 | 0.6141 | -5.96% | 182,883 |
| Aug 3, 2026 | 0.7410 | 0.7410 | 0.6411 | 0.6530 | -19.39% | 344,888 |
| Jul 31, 2026 | 0.9119 | 0.9119 | 0.6700 | 0.8101 | -4.69% | 1,081,853 |
| Jul 30, 2026 | 0.8602 | 0.8696 | 0.8500 | 0.8500 | -0.46% | 57,855 |
| Jul 29, 2026 | 0.9200 | 0.9300 | 0.8186 | 0.8539 | -8.18% | 79,012 |
| Jul 28, 2026 | 1.01 | 1.01 | 0.9000 | 0.9300 | -11.43% | 118,549 |
| Jul 27, 2026 | 1.07 | 1.10 | 1.01 | 1.05 | -4.55% | 331,568 |
| Jul 24, 2026 | 1.19 | 1.24 | 1.10 | 1.10 | -9.84% | 181,394 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.18 | 1.22 | -3.94% | 515,344 |
| Jul 22, 2026 | 1.27 | 1.31 | 1.25 | 1.27 | +0.00% | 93,080 |
| Jul 21, 2026 | 1.28 | 1.35 | 1.24 | 1.27 | -3.05% | 155,952 |
| Jul 20, 2026 | 1.28 | 1.35 | 1.27 | 1.31 | -0.76% | 44,927 |
| Jul 17, 2026 | 1.30 | 1.33 | 1.27 | 1.32 | -1.49% | 83,805 |
| Jul 16, 2026 | 1.32 | 1.41 | 1.28 | 1.34 | -2.19% | 270,581 |
| Jul 15, 2026 | 1.39 | 1.43 | 1.36 | 1.37 | -4.20% | 65,673 |
| Jul 14, 2026 | 1.40 | 1.45 | 1.35 | 1.43 | +1.42% | 145,209 |
| Jul 13, 2026 | 1.35 | 1.41 | 1.30 | 1.41 | +0.71% | 118,179 |
| Jul 10, 2026 | 1.29 | 1.43 | 1.28 | 1.40 | +6.87% | 322,922 |
| Jul 9, 2026 | 1.29 | 1.35 | 1.29 | 1.31 | -1.50% | 61,496 |
| Jul 8, 2026 | 1.21 | 1.34 | 1.19 | 1.33 | +1.53% | 260,904 |
| Jul 7, 2026 | 1.34 | 1.36 | 1.22 | 1.31 | -12.08% | 480,405 |
| Jul 6, 2026 | 1.37 | 1.70 | 1.27 | 1.49 | +223.35% | 2,752,018 |
| Jul 2, 2026 | 0.4590 | 0.4991 | 0.4300 | 0.4608 | -16.42% | 896,610 |
| Jul 1, 2026 | 0.5131 | 0.5774 | 0.5110 | 0.5513 | +2.85% | 879,345 |
| Jun 30, 2026 | 0.5298 | 0.5495 | 0.5130 | 0.5360 | +3.34% | 621,264 |
| Jun 29, 2026 | 0.5277 | 0.5315 | 0.4980 | 0.5187 | -7.38% | 922,948 |
| Jun 26, 2026 | 0.5325 | 0.5954 | 0.5131 | 0.5600 | -6.50% | 17,761,572 |
| Jun 25, 2026 | 0.6190 | 0.6190 | 0.5700 | 0.5989 | -5.64% | 302,855 |
| Jun 24, 2026 | 0.6494 | 0.6499 | 0.6002 | 0.6347 | -2.26% | 425,238 |
| Jun 23, 2026 | 0.5970 | 0.6569 | 0.5932 | 0.6494 | -3.36% | 768,861 |
| Jun 22, 2026 | 0.7004 | 0.7772 | 0.6652 | 0.6720 | -11.30% | 1,654,309 |
| Jun 18, 2026 | 0.8150 | 0.8388 | 0.7100 | 0.7576 | -5.30% | 7,112,310 |
| Jun 17, 2026 | 1.05 | 1.06 | 0.7019 | 0.8000 | +14.29% | 55,454,668 |
| Jun 16, 2026 | 0.7682 | 1.04 | 0.6046 | 0.7000 | +20.42% | 106,451,100 |
| Jun 15, 2026 | 0.5501 | 0.5840 | 0.5500 | 0.5813 | +3.64% | 356,407 |
| Jun 12, 2026 | 0.5600 | 0.5698 | 0.5400 | 0.5609 | -2.45% | 257,984 |
| Jun 11, 2026 | 0.5271 | 0.5800 | 0.5200 | 0.5750 | +7.18% | 692,987 |
| Jun 10, 2026 | 0.4833 | 0.6500 | 0.4761 | 0.5365 | +9.04% | 1,441,357 |
| Jun 9, 2026 | 0.5029 | 0.5300 | 0.4721 | 0.4920 | -9.79% | 990,834 |
| Jun 8, 2026 | 0.5172 | 0.5768 | 0.5100 | 0.5454 | -14.51% | 1,024,427 |
| Jun 5, 2026 | 0.5729 | 0.6399 | 0.5110 | 0.6380 | -6.86% | 22,056,185 |
| Jun 4, 2026 | 0.8786 | 0.9500 | 0.6440 | 0.6850 | -18.57% | 1,486,817 |
| Jun 3, 2026 | 0.9114 | 0.9399 | 0.8000 | 0.8412 | -9.18% | 296,182 |
| Jun 2, 2026 | 0.9000 | 0.9900 | 0.8976 | 0.9262 | -2.51% | 390,260 |
| Jun 1, 2026 | 0.8588 | 0.9580 | 0.7800 | 0.9500 | +4.40% | 808,268 |
| May 29, 2026 | 0.9494 | 0.9799 | 0.8605 | 0.9100 | -11.65% | 6,353,335 |
| May 28, 2026 | 0.8800 | 1.20 | 0.8700 | 1.03 | +21.16% | 4,324,763 |
| May 27, 2026 | 0.7600 | 0.8871 | 0.7162 | 0.8501 | +8.31% | 653,418 |
| May 26, 2026 | 0.9100 | 0.9399 | 0.7500 | 0.7849 | -23.05% | 818,834 |
| May 22, 2026 | 1.04 | 1.06 | 0.9037 | 1.02 | -8.93% | 2,995,753 |
| May 21, 2026 | 1.04 | 1.60 | 0.9700 | 1.12 | +51.54% | 94,464,307 |
| May 20, 2026 | 0.8200 | 0.8200 | 0.7299 | 0.7391 | -14.17% | 224,352 |
| May 19, 2026 | 0.8800 | 0.8999 | 0.8465 | 0.8611 | -4.32% | 47,910 |
| May 18, 2026 | 0.8730 | 0.9000 | 0.8500 | 0.9000 | +0.00% | 46,162 |
| May 15, 2026 | 0.9599 | 0.9599 | 0.8500 | 0.9000 | -7.29% | 129,537 |
| May 14, 2026 | 1.05 | 1.06 | 0.9583 | 0.9708 | -7.54% | 160,886 |
| May 13, 2026 | 1.09 | 1.11 | 1.01 | 1.05 | -7.08% | 143,560 |
| May 12, 2026 | 1.11 | 1.17 | 1.10 | 1.13 | -1.74% | 258,004 |
| May 11, 2026 | 1.15 | 1.20 | 1.02 | 1.15 | -4.96% | 251,354 |
| May 8, 2026 | 1.25 | 1.33 | 1.16 | 1.21 | -6.20% | 154,002 |
| May 7, 2026 | 1.34 | 1.34 | 1.21 | 1.29 | -7.19% | 244,479 |
| May 6, 2026 | 1.45 | 1.53 | 1.36 | 1.39 | -4.79% | 250,625 |
| May 5, 2026 | 1.47 | 1.60 | 1.34 | 1.46 | -13.61% | 618,113 |
| May 4, 2026 | 2.21 | 2.77 | 1.33 | 1.69 | -1.17% | 28,152,190 |
| May 1, 2026 | 1.77 | 1.77 | 1.64 | 1.71 | -0.58% | 80,491 |
| Apr 30, 2026 | 1.85 | 1.85 | 1.67 | 1.72 | -6.01% | 42,840 |
| Apr 29, 2026 | 1.90 | 1.92 | 1.75 | 1.83 | -3.68% | 17,027 |
| Apr 28, 2026 | 2.02 | 2.02 | 1.85 | 1.90 | -3.06% | 16,281 |
| Apr 27, 2026 | 2.10 | 2.18 | 1.94 | 1.96 | +0.00% | 15,327 |
| Apr 24, 2026 | 1.94 | 1.98 | 1.84 | 1.96 | +2.62% | 19,385 |
| Apr 23, 2026 | 2.01 | 2.05 | 1.88 | 1.91 | -4.98% | 11,653 |
| Apr 22, 2026 | 2.17 | 2.23 | 2.00 | 2.01 | -7.37% | 22,498 |
| Apr 21, 2026 | 2.14 | 2.19 | 2.10 | 2.17 | -0.91% | 20,483 |
| Apr 20, 2026 | 2.39 | 2.39 | 2.19 | 2.19 | -5.60% | 11,315 |
| Apr 17, 2026 | 2.45 | 2.46 | 2.23 | 2.32 | -6.83% | 22,752 |
| Apr 16, 2026 | 2.35 | 2.50 | 2.30 | 2.49 | +4.62% | 30,957 |
| Apr 15, 2026 | 2.11 | 2.39 | 2.11 | 2.38 | +8.68% | 41,956 |
| Apr 14, 2026 | 2.05 | 2.19 | 2.05 | 2.19 | +8.96% | 8,513 |
| Apr 13, 2026 | 1.94 | 2.04 | 1.94 | 2.01 | -1.37% | 7,869 |
| Apr 10, 2026 | 2.08 | 2.08 | 2.01 | 2.04 | -2.02% | 6,678 |
| Apr 9, 2026 | 2.16 | 2.17 | 2.06 | 2.08 | -5.02% | 5,565 |
| Apr 8, 2026 | 2.10 | 2.19 | 2.10 | 2.19 | +9.39% | 10,126 |
| Apr 7, 2026 | 2.08 | 2.13 | 1.91 | 2.00 | -6.01% | 15,312 |
| Apr 6, 2026 | 2.18 | 2.19 | 2.02 | 2.13 | +0.00% | 22,264 |
| Apr 2, 2026 | 2.14 | 2.14 | 2.01 | 2.13 | -1.39% | 19,443 |
| Apr 1, 2026 | 2.23 | 2.25 | 2.03 | 2.16 | -4.42% | 32,338 |
| Mar 31, 2026 | 1.99 | 2.26 | 1.95 | 2.26 | +15.90% | 35,009 |
| Mar 30, 2026 | 1.98 | 1.98 | 1.87 | 1.95 | +4.28% | 93,463 |
| Mar 27, 2026 | 2.01 | 2.02 | 1.76 | 1.87 | -8.78% | 17,072 |
| Mar 26, 2026 | 2.04 | 2.05 | 1.82 | 2.05 | +1.99% | 48,061 |
| Mar 25, 2026 | 1.74 | 2.01 | 1.68 | 2.01 | +18.24% | 71,022 |
| Mar 24, 2026 | 1.74 | 1.74 | 1.66 | 1.70 | -1.73% | 13,888 |
| Mar 23, 2026 | 1.60 | 1.73 | 1.56 | 1.73 | +6.13% | 22,059 |
| Mar 20, 2026 | 1.60 | 1.76 | 1.56 | 1.63 | +1.87% | 68,273 |
| Mar 19, 2026 | 1.67 | 1.67 | 1.52 | 1.60 | -4.76% | 52,767 |
| Mar 18, 2026 | 1.85 | 1.89 | 1.63 | 1.68 | -15.15% | 71,001 |
| Mar 17, 2026 | 2.15 | 2.29 | 1.92 | 1.98 | -15.38% | 169,354 |
| Mar 16, 2026 | 2.37 | 2.43 | 2.02 | 2.34 | +2.63% | 209,345 |
| Mar 13, 2026 | 2.08 | 2.28 | 1.80 | 2.28 | +13.99% | 2,447,460 |
| Mar 12, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | -2.92% | 12,244 |
| Mar 11, 2026 | 2.20 | 2.32 | 1.94 | 2.06 | -7.24% | 43,266 |
| Mar 10, 2026 | 2.08 | 2.48 | 2.08 | 2.22 | +6.28% | 62,478 |
| Mar 9, 2026 | 2.00 | 2.14 | 1.93 | 2.09 | +7.84% | 28,803 |
| Mar 6, 2026 | 2.28 | 2.34 | 1.92 | 1.94 | -18.08% | 50,469 |
| Mar 5, 2026 | 2.59 | 2.64 | 2.31 | 2.37 | -10.33% | 36,694 |
| Mar 4, 2026 | 2.68 | 2.82 | 2.54 | 2.64 | -4.52% | 47,628 |
| Mar 3, 2026 | 3.04 | 3.04 | 2.60 | 2.76 | -11.79% | 37,925 |
| Mar 2, 2026 | 3.32 | 3.33 | 3.10 | 3.13 | -5.66% | 11,404 |
| Feb 27, 2026 | 3.36 | 3.36 | 3.08 | 3.32 | +4.57% | 24,017 |
| Feb 26, 2026 | 3.12 | 3.36 | 3.10 | 3.17 | -1.12% | 14,549 |
| Feb 25, 2026 | 3.33 | 3.33 | 3.10 | 3.21 | -1.15% | 13,528 |
| Feb 24, 2026 | 3.25 | 3.40 | 3.12 | 3.25 | +1.51% | 17,954 |
| Feb 23, 2026 | 3.38 | 3.60 | 3.12 | 3.20 | -6.99% | 16,292 |
| Feb 20, 2026 | 3.33 | 3.44 | 3.08 | 3.44 | +2.28% | 21,958 |
| Feb 19, 2026 | 3.21 | 3.38 | 3.01 | 3.36 | +6.84% | 23,422 |
| Feb 18, 2026 | 3.40 | 3.40 | 3.05 | 3.15 | -7.40% | 16,657 |
| Feb 17, 2026 | 3.26 | 3.44 | 3.08 | 3.40 | +5.99% | 29,491 |
| Feb 13, 2026 | 3.22 | 3.27 | 3.00 | 3.21 | +9.62% | 42,117 |
| Feb 12, 2026 | 3.48 | 3.53 | 2.76 | 2.93 | -16.87% | 54,548 |
| Feb 11, 2026 | 3.55 | 3.68 | 3.40 | 3.52 | -5.37% | 50,417 |
| Feb 10, 2026 | 3.64 | 3.72 | 3.31 | 3.72 | +1.86% | 61,536 |
| Feb 9, 2026 | 3.99 | 3.99 | 3.56 | 3.65 | -8.71% | 32,595 |
| Feb 6, 2026 | 3.82 | 4.00 | 3.56 | 4.00 | +0.00% | 88,824 |
| Feb 5, 2026 | 3.62 | 5.47 | 3.24 | 4.00 | +12.23% | 2,323,308 |
| Feb 4, 2026 | 4.80 | 4.85 | 3.51 | 3.56 | -30.39% | 177,615 |
| Feb 3, 2026 | 5.11 | 5.20 | 4.64 | 5.12 | -1.54% | 52,296 |
| Feb 2, 2026 | 5.20 | 5.44 | 4.92 | 5.20 | -5.11% | 57,088 |
| Jan 30, 2026 | 5.40 | 5.88 | 5.12 | 5.48 | +2.24% | 71,419 |
| Jan 29, 2026 | 6.32 | 6.38 | 5.12 | 5.36 | -15.46% | 99,099 |
| Jan 28, 2026 | 5.20 | 6.36 | 5.08 | 6.34 | +5.67% | 178,991 |
| Jan 27, 2026 | 6.64 | 6.84 | 5.24 | 6.00 | -19.35% | 915,168 |
| Jan 26, 2026 | 5.88 | 9.84 | 5.68 | 7.44 | +22.94% | 1,312,382 |
| Jan 23, 2026 | 5.67 | 6.33 | 5.48 | 6.05 | -0.45% | 75,524 |
| Jan 22, 2026 | 5.28 | 6.12 | 5.28 | 6.08 | +20.62% | 82,807 |
| Jan 21, 2026 | 5.40 | 5.56 | 4.80 | 5.04 | -4.57% | 186,280 |
| Jan 20, 2026 | 5.16 | 5.70 | 4.62 | 5.28 | -21.34% | 303,999 |
| Jan 16, 2026 | 6.15 | 7.24 | 5.68 | 6.71 | +8.83% | 1,547,210 |
| Jan 15, 2026 | 6.45 | 6.49 | 5.92 | 6.17 | -3.61% | 11,691 |
| Jan 14, 2026 | 6.48 | 6.48 | 6.00 | 6.40 | +3.04% | 9,079 |
| Jan 13, 2026 | 6.94 | 6.94 | 5.60 | 6.21 | -10.80% | 17,910 |
| Jan 12, 2026 | 7.17 | 7.17 | 6.70 | 6.96 | -3.17% | 11,950 |
| Jan 9, 2026 | 7.64 | 7.84 | 7.08 | 7.19 | -4.87% | 13,786 |
| Jan 8, 2026 | 7.42 | 7.56 | 7.14 | 7.56 | +1.61% | 9,926 |
| Jan 7, 2026 | 7.89 | 7.89 | 7.32 | 7.44 | -5.76% | 13,132 |
| Jan 6, 2026 | 8.16 | 8.18 | 7.44 | 7.89 | -3.25% | 16,424 |
| Jan 5, 2026 | 8.12 | 8.16 | 7.66 | 8.16 | +1.46% | 15,404 |
| Jan 2, 2026 | 8.31 | 8.39 | 7.68 | 8.04 | -2.87% | 15,929 |
| Dec 31, 2025 | 8.40 | 8.40 | 7.32 | 8.28 | -1.41% | 12,007 |
| Dec 30, 2025 | 8.21 | 8.47 | 7.56 | 8.40 | -0.72% | 16,773 |
| Dec 29, 2025 | 9.18 | 9.47 | 8.16 | 8.46 | -12.00% | 29,219 |
| Dec 26, 2025 | 9.60 | 9.84 | 9.30 | 9.61 | -1.10% | 7,913 |
| Dec 24, 2025 | 9.52 | 9.74 | 9.30 | 9.72 | -0.97% | 8,446 |
| Dec 23, 2025 | 10.59 | 10.59 | 9.41 | 9.81 | -8.61% | 21,012 |
| Dec 22, 2025 | 10.80 | 10.80 | 9.72 | 10.74 | -0.31% | 15,448 |
| Dec 19, 2025 | 10.08 | 10.80 | 9.65 | 10.77 | +4.13% | 27,163 |
| Dec 18, 2025 | 10.97 | 10.97 | 10.08 | 10.35 | -4.20% | 14,687 |
| Dec 17, 2025 | 10.88 | 10.92 | 10.02 | 10.80 | -0.87% | 18,390 |
| Dec 16, 2025 | 11.04 | 11.16 | 9.37 | 10.89 | -3.34% | 35,973 |
| Dec 15, 2025 | 13.08 | 13.20 | 10.92 | 11.27 | -10.54% | 36,880 |
| Dec 12, 2025 | 13.92 | 14.52 | 11.16 | 12.60 | -20.45% | 572,428 |
| Dec 11, 2025 | 15.96 | 16.56 | 13.92 | 15.84 | -6.38% | 35,122 |
| Dec 10, 2025 | 17.28 | 17.64 | 15.96 | 16.92 | -21.23% | 73,002 |
| Dec 9, 2025 | 17.40 | 23.64 | 16.68 | 21.48 | +22.60% | 465,280 |
| Dec 8, 2025 | 17.64 | 17.88 | 15.88 | 17.52 | +0.69% | 17,929 |
| Dec 5, 2025 | 18.12 | 18.73 | 16.68 | 17.40 | -2.68% | 19,944 |
| Dec 4, 2025 | 15.36 | 17.88 | 15.12 | 17.88 | +12.88% | 25,919 |
| Dec 3, 2025 | 15.72 | 16.80 | 14.52 | 15.84 | -12.00% | 34,208 |
| Dec 2, 2025 | 19.08 | 19.20 | 15.60 | 18.00 | -27.18% | 751,288 |
| Dec 1, 2025 | 21.48 | 25.20 | 20.06 | 24.72 | +16.06% | 27,815 |
| Nov 28, 2025 | 19.79 | 23.93 | 19.64 | 21.30 | +8.43% | 40,358 |
| Nov 26, 2025 | 19.79 | 19.79 | 18.38 | 19.64 | -1.12% | 7,772 |
| Nov 25, 2025 | 19.79 | 20.55 | 19.20 | 19.87 | +1.01% | 5,339 |
| Nov 24, 2025 | 18.78 | 20.10 | 17.22 | 19.67 | +8.61% | 6,163 |
| Nov 21, 2025 | 18.60 | 18.60 | 17.40 | 18.11 | -3.27% | 5,469 |
| Nov 20, 2025 | 19.61 | 20.65 | 18.72 | 18.72 | -5.11% | 5,463 |
| Nov 19, 2025 | 20.76 | 21.20 | 18.46 | 19.73 | -1.44% | 11,610 |
| Nov 18, 2025 | 21.50 | 21.50 | 19.80 | 20.02 | -5.09% | 5,395 |
| Nov 17, 2025 | 22.80 | 23.16 | 20.88 | 21.09 | -7.11% | 6,645 |
| Nov 14, 2025 | 22.55 | 23.87 | 22.20 | 22.70 | +1.83% | 6,602 |
| Nov 13, 2025 | 25.71 | 25.71 | 22.27 | 22.30 | -13.28% | 12,575 |
| Nov 12, 2025 | 24.56 | 28.70 | 22.52 | 25.71 | +1.54% | 21,074 |
| Nov 11, 2025 | 22.65 | 26.40 | 22.43 | 25.32 | -3.87% | 16,056 |
| Nov 10, 2025 | 31.47 | 31.47 | 25.85 | 26.34 | -8.25% | 168,337 |
| Nov 7, 2025 | 34.02 | 34.02 | 27.61 | 28.71 | -14.40% | 12,609 |
| Nov 6, 2025 | 31.92 | 34.59 | 31.32 | 33.54 | +1.64% | 7,431 |
| Nov 5, 2025 | 35.98 | 36.49 | 30.96 | 33.00 | -13.25% | 37,096 |
| Nov 4, 2025 | 35.84 | 41.03 | 34.20 | 38.04 | +4.11% | 17,693 |
| Nov 3, 2025 | 72.00 | 72.60 | 36.01 | 36.54 | -19.87% | 70,653 |
Daily open, high, low, close and volume for NewGenIvf Group Limited Class A ordinary shares (NIVF). Showing 250 trading days. Unadjusted prices.