SIIC Environment Holdings Ltd. (HKG:0807)
Hong Kong · Delayed Price · Currency is HKD 0.9450
+0.0050 (0.53%)
Sep 3, 2026, 2:53 PM HKT
HKG:0807 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 60,000 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 149,000 |
| Sep 1, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 266,000 |
| Aug 31, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.53% | 375,000 |
| Aug 28, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 1.06% | 211,000 |
| Aug 27, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | - | 999,000 |
| Aug 26, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.57% | 756,000 |
| Aug 25, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | - | 613,000 |
| Aug 24, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 84,000 |
| Aug 21, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 357,000 |
| Aug 20, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.59% | 38,000 |
| Aug 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 631,000 |
| Aug 18, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.53% | 986,000 |
| Aug 17, 2026 | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | -5.03% | 2,691,000 |
| Aug 14, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 0.51% | 245,000 |
| Aug 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 284,000 |
| Aug 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 230,000 |
| Aug 11, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 203,000 |
| Aug 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 85,000 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 0.51% | 653,000 |
| Aug 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 84,000 |
| Aug 5, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 62,000 |
| Aug 4, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 52,000 |
| Aug 3, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.52% | 433,000 |
| Jul 31, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 131,000 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 683,000 |
| Jul 29, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 34,200 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 118,000 |
| Jul 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 24, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 196,000 |
| Jul 23, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 332,000 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 54,000 |
| Jul 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 122,000 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 265,000 |
| Jul 17, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 224,000 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 63,000 |
| Jul 15, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 108,000 |
| Jul 14, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 112,000 |
| Jul 13, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 21,000 |
| Jul 10, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 10,000 |
| Jul 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 124,000 |
| Jul 8, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 262,000 |
| Jul 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 108,000 |
| Jul 6, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 424,000 |
| Jul 3, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 141,000 |
| Jul 2, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 130,000 |
| Jun 30, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 143,000 |
| Jun 29, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.08% | 84,000 |
| Jun 26, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 513,000 |
| Jun 25, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 476,000 |