SIIC Environment Holdings Ltd. (HKG:0807)
Hong Kong · Delayed Price · Currency is HKD 1.000
+0.010 (1.01%)
Jun 1, 2026, 3:53 PM HKT
HKG:0807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 38,000 |
| May 29, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 460,000 |
| May 28, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 934,000 |
| May 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 315,000 |
| May 26, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 1,031,000 |
| May 22, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,508,000 |
| May 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 586,000 |
| May 20, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 601,000 |
| May 19, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 1,593,000 |
| May 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 2,328,000 |
| May 15, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 697,000 |
| May 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 1,136,000 |
| May 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 2,615,000 |
| May 12, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 2,819,000 |
| May 11, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 2,268,000 |
| May 8, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 414,000 |
| May 7, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.74% | 817,000 |
| May 6, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.01 | 0.93% | 2,259,000 |
| May 5, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.00 | -0.93% | 375,000 |
| May 4, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.01 | - | 286,000 |
| Apr 30, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.01 | - | 32,000 |
| Apr 29, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.01 | 0.93% | 1,179,000 |
| Apr 28, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.00 | - | 1,293,000 |
| Apr 27, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.00 | -0.93% | 1,053,000 |
| Apr 24, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.01 | - | 576,000 |
| Apr 23, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.01 | - | 372,000 |
| Apr 22, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.01 | - | 283,000 |
| Apr 21, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.01 | - | 533,000 |
| Apr 20, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.01 | 0.93% | 2,211,000 |
| Apr 17, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.00 | - | 1,335,000 |
| Apr 16, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.00 | -0.93% | 1,970,000 |
| Apr 15, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.01 | 0.93% | 1,895,000 |
| Apr 14, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.00 | -0.93% | 605,000 |
| Apr 13, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.01 | - | 403,000 |
| Apr 10, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.01 | 0.93% | 900,000 |
| Apr 9, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.00 | -0.93% | 1,072,000 |
| Apr 8, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.01 | 1.89% | 1,192,000 |
| Apr 2, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 0.99 | -1.85% | 618,000 |
| Apr 1, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.01 | 0.93% | 1,659,000 |
| Mar 31, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.00 | -0.93% | 602,000 |
| Mar 30, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.01 | -0.92% | 280,000 |
| Mar 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.02 | - | - |
| Mar 26, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.02 | -1.80% | 341,000 |
| Mar 25, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.04 | 1.83% | 161,000 |
| Mar 24, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.02 | 0.93% | 132,000 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.01 | -1.82% | 1,732,000 |
| Mar 20, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.03 | -0.90% | 561,000 |
| Mar 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.04 | - | - |
| Mar 18, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.04 | 0.91% | 930,000 |
| Mar 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.03 | - | - |