China Shuifa Singyes Energy Holdings Limited (HKG:0750)
Hong Kong · Delayed Price · Currency is HKD 0.2020
-0.0040 (-1.94%)
Jul 31, 2026, 9:46 AM HKT
HKG:0750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 0.98% | 65,000 |
| Jul 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 538,000 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.49% | 3,000 |
| Jul 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 29,000 |
| Jul 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 120,000 |
| Jul 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.43% | 199,000 |
| Jul 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 4,754,000 |
| Jul 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 14,000 |
| Jul 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 149,000 |
| Jul 16, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.43% | 87,000 |
| Jul 15, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.99% | 71,200 |
| Jul 14, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.00% | 55,000 |
| Jul 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 722,000 |
| Jul 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.63% | 779,000 |
| Jul 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.43% | 215,000 |
| Jul 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.47% | 66,000 |
| Jul 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.40% | 696,000 |
| Jul 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.93% | 325,000 |
| Jul 3, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.37% | 93,000 |
| Jul 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 29,200 |
| Jun 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 365,000 |
| Jun 29, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 2.31% | 111,000 |
| Jun 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -7.30% | 1,905,000 |
| Jun 25, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 27,000 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 18,000 |
| Jun 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 70,400 |
| Jun 22, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 6.02% | 158,000 |
| Jun 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.42% | 241,000 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 4,000 |
| Jun 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.80% | 205,000 |
| Jun 12, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.16% | 42,000 |
| Jun 11, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 0.43% | 2,495,000 |
| Jun 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 3,055,000 |
| Jun 9, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.32% | 166,400 |
| Jun 8, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.34% | 18,000 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.61% | 213,400 |
| Jun 4, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -5.35% | 877,000 |
| Jun 3, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 3.85% | 207,000 |
| Jun 2, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.43% | 445,000 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 54,000 |
| May 29, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.33% | 522,000 |
| May 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.90% | 482,000 |
| May 27, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.46% | 566,400 |
| May 26, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -3.35% | 251,960 |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.46% | 250,000 |
| May 21, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -7.60% | 750,000 |
| May 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 173,000 |
| May 19, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.40% | 1,155,000 |