China Shuifa Singyes Energy Holdings Limited (HKG:0750)
Hong Kong · Delayed Price · Currency is HKD 0.2230
-0.0080 (-3.46%)
May 27, 2026, 3:56 PM HKT
HKG:0750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.75% | 532,000 |
| May 15, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 610,000 |
| May 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 614,000 |
| May 13, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 877,200 |
| May 12, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 647,000 |
| May 11, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,168,000 |
| May 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 2,594,000 |
| May 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 357,000 |
| May 6, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 1,458,000 |
| May 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 117,000 |
| May 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 160,000 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.21% | 525,000 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.82% | 364,000 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 261,000 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.94% | 1,209,000 |
| Apr 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 192,200 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 110,000 |
| Apr 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 944,000 |
| Apr 21, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -1.27% | 186,000 |
| Apr 20, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.42% | 205,028 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 223,000 |
| Apr 15, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.48% | 1,105,000 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.60% | 1,192,000 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 64,000 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 61,000 |
| Apr 9, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 253,400 |
| Apr 8, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.70% | 321,000 |
| Apr 2, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -7.69% | 340,000 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 3.08% | 82,000 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.89% | 505,000 |
| Mar 30, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 5.14% | 244,400 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.38% | 264,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.36% | 596,500 |
| Mar 25, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 71,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 117,000 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.87% | 634,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.73% | 167,000 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 290,000 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 247,000 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 186,000 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 27,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 270,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 37,000 |