China Shuifa Singyes Energy Holdings Limited (HKG:0750)
Hong Kong · Delayed Price · Currency is HKD 0.2200
+0.0050 (2.33%)
Mar 5, 2026, 1:58 PM HKT
HKG:0750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 34,000 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.71% | 547,000 |
| Mar 3, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -1.34% | 429,000 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.75% | 983,000 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.15% | 459,000 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 896,000 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | 77,000 |
| Feb 24, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.37% | 326,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 2,049,000 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.70% | 126,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.91% | 266,000 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 55,000 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 84,000 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 195,000 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 444,000 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 457,000 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.79% | 1,070,000 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.61% | 489,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -3.77% | 3,517,000 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 198,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 69,000 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 873,000 |
| Jan 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 537,600 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 316,000 |
| Jan 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 215,800 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.64% | 104,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.25% | 247,000 |
| Jan 21, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -3.90% | 476,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -1.28% | 2,444,400 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.09% | 198,000 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.05% | 528,000 |
| Jan 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 204,000 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.41% | 354,000 |
| Jan 13, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.41% | 577,600 |
| Jan 12, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 3.38% | 5,445,000 |
| Jan 9, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.85% | 1,650,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 291,000 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 312,000 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,440,000 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 365,000 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 34,000 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.28% | 198,000 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 1,259,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.70% | 340,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.25% | 112,277 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 15,000 |
| Dec 22, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -1.26% | 1,446,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 179,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.65% | 125,800 |