China Sci-Tech Industrial Investment Group Limited (HKG:0339)
Hong Kong · Delayed Price · Currency is HKD 0.7500
-0.0300 (-4.00%)
Mar 6, 2026, 3:58 PM HKT
HKG:0339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.79 | 0.79 | 0.66 | 0.75 | 0.75 | - | 240,000 |
| Mar 5, 2026 | 0.54 | 0.75 | 0.54 | 0.75 | 0.75 | 25.00% | 910,000 |
| Mar 4, 2026 | 0.54 | 0.60 | 0.51 | 0.60 | 0.60 | -3.23% | 730,000 |
| Mar 3, 2026 | 0.64 | 0.64 | 0.57 | 0.62 | 0.62 | -3.13% | 1,510,000 |
| Mar 2, 2026 | 0.68 | 0.68 | 0.61 | 0.64 | 0.64 | -14.67% | 880,000 |
| Feb 27, 2026 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 2.74% | 160,000 |
| Feb 26, 2026 | 0.79 | 0.79 | 0.60 | 0.73 | 0.73 | -8.75% | 1,260,000 |
| Feb 25, 2026 | 0.87 | 0.88 | 0.80 | 0.80 | 0.80 | -5.88% | 550,000 |
| Feb 24, 2026 | 0.89 | 0.91 | 0.85 | 0.85 | 0.85 | -4.49% | 740,000 |
| Feb 23, 2026 | 0.90 | 0.90 | 0.81 | 0.89 | 0.89 | -1.11% | 750,000 |
| Feb 20, 2026 | 0.93 | 0.93 | 0.86 | 0.90 | 0.90 | -1.10% | 1,040,000 |
| Feb 16, 2026 | 0.97 | 0.97 | 0.88 | 0.91 | 0.91 | 3.41% | 640,000 |
| Feb 13, 2026 | 0.85 | 0.92 | 0.84 | 0.88 | 0.88 | 2.33% | 1,570,000 |
| Feb 12, 2026 | 0.81 | 0.89 | 0.78 | 0.86 | 0.86 | 8.86% | 1,640,000 |
| Feb 11, 2026 | 0.78 | 0.79 | 0.74 | 0.79 | 0.79 | 3.95% | 2,490,000 |
| Feb 10, 2026 | 0.70 | 0.77 | 0.68 | 0.76 | 0.76 | 7.04% | 1,400,000 |
| Feb 9, 2026 | 0.62 | 0.73 | 0.58 | 0.71 | 0.71 | 14.52% | 4,760,000 |
| Feb 6, 2026 | 0.65 | 0.65 | 0.52 | 0.62 | 0.62 | 3.33% | 3,630,000 |
| Feb 5, 2026 | 0.48 | 0.60 | 0.48 | 0.60 | 0.60 | 20.00% | 2,100,000 |
| Feb 4, 2026 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 6.38% | 2,280,000 |
| Feb 3, 2026 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | -4.08% | 500,000 |
| Feb 2, 2026 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -2.00% | 820,000 |
| Jan 30, 2026 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | 1.01% | 2,225,000 |
| Jan 29, 2026 | 0.55 | 0.55 | 0.46 | 0.50 | 0.50 | -4.81% | 3,530,000 |
| Jan 28, 2026 | 0.46 | 0.57 | 0.46 | 0.52 | 0.52 | 15.56% | 5,245,000 |
| Jan 27, 2026 | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | 3.45% | 2,895,000 |
| Jan 26, 2026 | 0.38 | 0.44 | 0.36 | 0.44 | 0.44 | 16.00% | 3,870,000 |
| Jan 23, 2026 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 2.74% | 1,220,000 |
| Jan 22, 2026 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 5.80% | 3,550,000 |
| Jan 21, 2026 | 0.37 | 0.38 | 0.33 | 0.35 | 0.35 | -6.76% | 1,610,000 |
| Jan 20, 2026 | 0.36 | 0.39 | 0.31 | 0.37 | 0.37 | 2.78% | 1,965,000 |
| Jan 19, 2026 | 0.35 | 0.40 | 0.35 | 0.36 | 0.36 | 1.41% | 3,735,000 |
| Jan 16, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | 5.97% | 2,100,000 |
| Jan 15, 2026 | 0.30 | 0.34 | 0.31 | 0.34 | 0.34 | 4.69% | 2,300,000 |
| Jan 14, 2026 | 0.35 | 0.40 | 0.31 | 0.32 | 0.32 | -8.57% | 7,610,000 |
| Jan 13, 2026 | 0.23 | 0.35 | 0.23 | 0.35 | 0.35 | 59.09% | 7,860,000 |
| Jan 12, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 14.58% | 2,510,000 |
| Jan 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.03% | 26,762,500 |
| Jan 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 8.38% | 340,000 |
| Jan 7, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -3.76% | 110,000 |
| Jan 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.64% | 500,000 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.66% | 110,000 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.84% | 420,000 |
| Dec 31, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 1.49% | 2,030,000 |
| Dec 30, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 14.20% | 12,040,000 |
| Dec 29, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -5.88% | 2,210,000 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.89% | 2,420,000 |
| Dec 23, 2025 | 0.20 | 0.22 | 0.15 | 0.18 | 0.18 | -0.55% | 108,759,400 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.12% | 3,150,000 |
| Dec 19, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 3.68% | 2,040,000 |