SIIC Environment Holdings Ltd. (HKG:0807)
Hong Kong · Delayed Price · Currency is HKD 1.140
0.00 (0.00%)
Sep 19, 2025, 3:58 PM HKT
SIIC Environment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 551,000 |
| Sep 18, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 708,000 |
| Sep 17, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 41,000 |
| Sep 16, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 1,835,000 |
| Sep 15, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 554,000 |
| Sep 12, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 600,000 |
| Sep 11, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 1,504,000 |
| Sep 10, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 560,000 |
| Sep 9, 2025 | 1.14 | 1.15 | 1.08 | 1.14 | 1.14 | - | 1,475,000 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 1,298,000 |
| Sep 5, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 196,000 |
| Sep 4, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 467,000 |
| Sep 3, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 85,000 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 286,000 |
| Sep 1, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 900,000 |
| Aug 29, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 404,000 |
| Aug 28, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 226,000 |
| Aug 27, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 374,000 |
| Aug 26, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 394,000 |
| Aug 25, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 1,413,000 |
| Aug 22, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 162,000 |
| Aug 21, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 1,106,000 |
| Aug 20, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 637,000 |
| Aug 19, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 777,000 |
| Aug 18, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 488,000 |
| Aug 15, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 895,000 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 929,000 |
| Aug 13, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 3.60% | 1,300,000 |
| Aug 12, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 46,000 |
| Aug 11, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 166,000 |
| Aug 8, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 102,000 |
| Aug 7, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 2,836,000 |
| Aug 6, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 204,000 |
| Aug 5, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 596,000 |
| Aug 4, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 557,000 |
| Aug 1, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | - | 502,000 |
| Jul 31, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 352,000 |
| Jul 30, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 466,000 |
| Jul 29, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 947,000 |
| Jul 28, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 1,424,000 |
| Jul 25, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 1,206,000 |
| Jul 24, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 1,250,000 |
| Jul 23, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 502,000 |
| Jul 22, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 107,000 |
| Jul 21, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 375,000 |
| Jul 18, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 3,685,000 |
| Jul 17, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 1,085,000 |
| Jul 16, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 628,000 |
| Jul 15, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 227,000 |
| Jul 14, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 739,000 |