Sany Heavy Equipment International Holdings Company Limited (HKG:0631)
Hong Kong · Delayed Price · Currency is HKD 8.13
+0.28 (3.57%)
Sep 30, 2025, 4:08 PM HKT
HKG:0631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.92 | 8.13 | 7.89 | 8.11 | 8.11 | 3.31% | 9,235,467 |
| Sep 29, 2025 | 7.60 | 8.03 | 7.58 | 7.85 | 7.85 | 4.11% | 28,148,687 |
| Sep 26, 2025 | 7.25 | 7.73 | 7.25 | 7.54 | 7.54 | 4.00% | 23,444,553 |
| Sep 25, 2025 | 7.21 | 7.30 | 7.14 | 7.25 | 7.25 | 0.55% | 6,265,517 |
| Sep 24, 2025 | 7.39 | 7.39 | 7.07 | 7.21 | 7.21 | -1.23% | 9,964,727 |
| Sep 23, 2025 | 7.39 | 7.40 | 7.01 | 7.30 | 7.30 | -0.82% | 10,041,224 |
| Sep 22, 2025 | 7.17 | 7.61 | 7.17 | 7.36 | 7.36 | 3.66% | 30,393,443 |
| Sep 19, 2025 | 7.07 | 7.20 | 7.00 | 7.10 | 7.10 | 0.57% | 8,562,513 |
| Sep 18, 2025 | 6.96 | 7.15 | 6.92 | 7.06 | 7.06 | 1.44% | 10,024,642 |
| Sep 17, 2025 | 6.94 | 6.97 | 6.80 | 6.96 | 6.96 | 1.02% | 9,682,000 |
| Sep 16, 2025 | 6.99 | 6.99 | 6.77 | 6.89 | 6.89 | -0.29% | 4,285,294 |
| Sep 15, 2025 | 7.05 | 7.07 | 6.77 | 6.91 | 6.91 | -1.99% | 6,433,000 |
| Sep 12, 2025 | 7.12 | 7.18 | 6.98 | 7.05 | 7.05 | -0.42% | 4,781,871 |
| Sep 11, 2025 | 6.92 | 7.18 | 6.85 | 7.08 | 7.08 | 1.72% | 12,442,639 |
| Sep 10, 2025 | 6.96 | 7.01 | 6.91 | 6.96 | 6.96 | - | 4,537,529 |
| Sep 9, 2025 | 6.95 | 6.99 | 6.80 | 6.96 | 6.96 | 0.29% | 7,772,827 |
| Sep 8, 2025 | 6.89 | 7.04 | 6.88 | 6.94 | 6.94 | 0.73% | 7,012,559 |
| Sep 5, 2025 | 6.88 | 6.99 | 6.84 | 6.89 | 6.89 | 0.58% | 9,937,768 |
| Sep 4, 2025 | 6.84 | 6.87 | 6.73 | 6.85 | 6.85 | 0.74% | 8,834,000 |
| Sep 3, 2025 | 6.76 | 6.93 | 6.73 | 6.80 | 6.80 | -0.29% | 5,691,000 |
| Sep 2, 2025 | 7.00 | 7.04 | 6.70 | 6.82 | 6.82 | -2.71% | 8,900,690 |
| Sep 1, 2025 | 6.86 | 7.10 | 6.86 | 7.01 | 7.01 | 2.19% | 7,346,182 |
| Aug 29, 2025 | 6.85 | 7.11 | 6.78 | 6.86 | 6.86 | -0.87% | 12,352,522 |
| Aug 28, 2025 | 7.01 | 7.07 | 6.73 | 6.92 | 6.92 | -1.56% | 12,259,812 |
| Aug 27, 2025 | 7.14 | 7.23 | 6.94 | 7.03 | 7.03 | -1.54% | 9,454,417 |
| Aug 26, 2025 | 7.17 | 7.17 | 7.05 | 7.14 | 7.14 | -0.42% | 5,844,589 |
| Aug 25, 2025 | 7.12 | 7.30 | 7.12 | 7.17 | 7.17 | 0.28% | 6,069,000 |
| Aug 22, 2025 | 7.15 | 7.18 | 7.03 | 7.15 | 7.15 | -0.42% | 3,098,000 |
| Aug 21, 2025 | 7.23 | 7.23 | 7.13 | 7.18 | 7.18 | 0.56% | 3,865,021 |
| Aug 20, 2025 | 7.06 | 7.15 | 6.95 | 7.14 | 7.14 | - | 8,471,665 |
| Aug 19, 2025 | 7.11 | 7.27 | 7.04 | 7.14 | 7.14 | -0.28% | 8,131,427 |
| Aug 18, 2025 | 7.17 | 7.34 | 7.10 | 7.16 | 7.16 | -0.14% | 9,367,667 |
| Aug 15, 2025 | 7.13 | 7.23 | 7.08 | 7.17 | 7.17 | -0.55% | 6,549,048 |
| Aug 14, 2025 | 7.37 | 7.40 | 7.08 | 7.21 | 7.21 | -2.04% | 13,717,798 |
| Aug 13, 2025 | 7.40 | 7.51 | 7.33 | 7.36 | 7.36 | -1.08% | 7,664,669 |
| Aug 12, 2025 | 7.50 | 7.62 | 7.39 | 7.44 | 7.44 | 0.68% | 11,162,195 |
| Aug 11, 2025 | 7.36 | 7.45 | 7.31 | 7.39 | 7.39 | -0.14% | 3,664,035 |
| Aug 8, 2025 | 7.23 | 7.57 | 7.23 | 7.40 | 7.40 | 0.82% | 6,023,872 |
| Aug 7, 2025 | 7.36 | 7.37 | 7.20 | 7.34 | 7.34 | 0.27% | 4,670,009 |
| Aug 6, 2025 | 7.43 | 7.46 | 7.28 | 7.32 | 7.32 | -1.48% | 3,879,318 |
| Aug 5, 2025 | 7.23 | 7.43 | 7.21 | 7.43 | 7.43 | 2.34% | 6,706,901 |
| Aug 4, 2025 | 7.16 | 7.29 | 7.02 | 7.26 | 7.26 | 0.41% | 10,054,832 |
| Aug 1, 2025 | 7.36 | 7.39 | 7.12 | 7.23 | 7.23 | -1.77% | 6,116,977 |
| Jul 31, 2025 | 7.48 | 7.48 | 7.28 | 7.36 | 7.36 | -1.60% | 9,735,742 |
| Jul 30, 2025 | 7.53 | 7.60 | 7.44 | 7.48 | 7.48 | -0.66% | 8,159,211 |
| Jul 29, 2025 | 7.54 | 7.55 | 7.37 | 7.53 | 7.53 | -0.26% | 10,294,549 |
| Jul 28, 2025 | 7.58 | 7.61 | 7.41 | 7.55 | 7.55 | -0.40% | 11,968,017 |
| Jul 25, 2025 | 7.62 | 7.73 | 7.49 | 7.58 | 7.58 | -1.94% | 15,124,477 |
| Jul 24, 2025 | 7.66 | 7.85 | 7.61 | 7.73 | 7.73 | 0.78% | 14,765,606 |
| Jul 23, 2025 | 7.95 | 8.01 | 7.57 | 7.67 | 7.67 | -0.39% | 17,670,624 |