China Shuifa Singyes Energy Holdings Limited (HKG:0750)
Hong Kong · Delayed Price · Currency is HKD 0.2220
-0.0090 (-3.90%)
Jan 21, 2026, 4:08 PM HKT
HKG:0750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 36,000 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 23,000 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 14,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 780,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 399,000 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 1,066,236 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 63,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 286,000 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 46,200 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 841,000 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 591,000 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,093,000 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.41% | 1,031,000 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 1,280,000 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,010,000 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 766,000 |
| Nov 25, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 133,400 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 108,000 |
| Nov 21, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 612,000 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 16,200 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 64,000 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 630,400 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 456,000 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 707,000 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 164,000 |
| Nov 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,204,000 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,461,000 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,095,000 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 265,000 |