China Sci-Tech Industrial Investment Group Limited (HKG:0339)
Hong Kong · Delayed Price · Currency is HKD 0.6200
-0.0600 (-8.82%)
Apr 21, 2026, 3:27 PM HKT
HKG:0339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | - | -2.94% | 500,000 |
| Apr 20, 2026 | 0.74 | 0.74 | 0.61 | 0.68 | 0.68 | -10.53% | 1,180,000 |
| Apr 17, 2026 | 0.65 | 0.83 | 0.65 | 0.76 | 0.76 | 18.75% | 440,000 |
| Apr 16, 2026 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 3.23% | 160,000 |
| Apr 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 14, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 30,000 |
| Apr 13, 2026 | 0.65 | 0.66 | 0.65 | 0.64 | 0.64 | 3.23% | 260,000 |
| Apr 10, 2026 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 5.08% | 390,000 |
| Apr 9, 2026 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -6.35% | 1,350,000 |
| Apr 8, 2026 | 0.68 | 0.75 | 0.63 | 0.63 | 0.63 | -8.70% | 1,450,000 |
| Apr 2, 2026 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | -2.82% | 270,000 |
| Apr 1, 2026 | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | 2.90% | 420,000 |
| Mar 31, 2026 | 0.72 | 0.72 | 0.66 | 0.69 | 0.69 | -4.17% | 890,000 |
| Mar 30, 2026 | 0.79 | 0.79 | 0.79 | 0.72 | 0.72 | 1.41% | 10,000 |
| Mar 27, 2026 | 0.79 | 0.79 | 0.71 | 0.71 | 0.71 | - | 230,000 |
| Mar 26, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | - | 780,000 |
| Mar 25, 2026 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | 7.58% | 650,000 |
| Mar 24, 2026 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | -2.94% | 110,000 |
| Mar 23, 2026 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -2.86% | 230,000 |
| Mar 20, 2026 | 0.68 | 0.72 | 0.64 | 0.70 | 0.70 | 9.37% | 910,000 |
| Mar 19, 2026 | 0.60 | 0.68 | 0.60 | 0.64 | 0.64 | 6.67% | 390,000 |
| Mar 18, 2026 | 0.56 | 0.61 | 0.56 | 0.60 | 0.60 | -1.64% | 5,170,000 |
| Mar 17, 2026 | 0.85 | 0.85 | 0.61 | 0.61 | 0.61 | - | 150,000 |
| Mar 16, 2026 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 1.67% | 320,000 |
| Mar 13, 2026 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -1.64% | 240,000 |
| Mar 12, 2026 | 0.61 | 0.62 | 0.52 | 0.61 | 0.61 | -1.61% | 890,000 |
| Mar 11, 2026 | 0.73 | 0.73 | 0.60 | 0.62 | 0.62 | -4.62% | 2,210,000 |
| Mar 10, 2026 | 0.64 | 0.66 | 0.61 | 0.65 | 0.65 | - | 390,000 |
| Mar 9, 2026 | 0.67 | 0.71 | 0.64 | 0.65 | 0.65 | -13.33% | 730,000 |
| 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 |