Strong Petrochemical Holdings Limited (HKG:0852)
Hong Kong · Delayed Price · Currency is HKD 0.1660
-0.0120 (-6.74%)
Dec 30, 2024, 3:23 PM HKT
HKG:0852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 0.18 | 0.18 | 0.10 | 0.17 | 0.17 | -6.74% | 88,000 |
| Dec 27, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 106,000 |
| Dec 24, 2024 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 2.89% | 64,000 |
| Dec 23, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.98% | 72,000 |
| Dec 20, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 176,000 |
| Dec 19, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.78% | 4,000 |
| Dec 18, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 36,000 |
| Dec 17, 2024 | 0.20 | 0.21 | 0.17 | 0.19 | 0.19 | 15.62% | 84,000 |
| Dec 16, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,000 |
| Dec 13, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 434,000 |
| Dec 12, 2024 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | 3.33% | 12,000 |
| Dec 11, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.46% | 12,000 |
| Dec 10, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.67% | 10,000 |
| Dec 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 92,000 |
| Dec 4, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 8,000 |
| Dec 3, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.79% | 40,000 |
| Dec 2, 2024 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 104,000 |
| Nov 29, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -10.00% | 28,000 |
| Nov 28, 2024 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 22.45% | 548,000 |
| Nov 27, 2024 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.75% | 468,000 |
| Nov 26, 2024 | 0.16 | 0.16 | 0.11 | 0.13 | 0.13 | -28.65% | 1,858,000 |
| Nov 25, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.32% | 26,000 |
| Nov 22, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.87% | 98,000 |
| Nov 21, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.24% | 64,000 |
| Nov 20, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 150,000 |
| Nov 19, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 20,000 |
| Nov 18, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 15, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.45% | 12,000 |
| Nov 14, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 13, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 12, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 60,000 |
| Nov 11, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 8, 2024 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -4.74% | 536,000 |
| Nov 7, 2024 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -13.88% | 44,000 |
| Nov 6, 2024 | 0.21 | 0.25 | 0.19 | 0.25 | 0.25 | -1.61% | 52,000 |
| Nov 5, 2024 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 5.06% | 1,310,000 |
| Nov 4, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,298,000 |
| Nov 1, 2024 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 22.16% | 1,210,000 |
| Oct 31, 2024 | 0.21 | 0.25 | 0.19 | 0.19 | 0.19 | 1.57% | 626,000 |
| Oct 30, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.11% | - |
| Oct 29, 2024 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -10.45% | 54,000 |
| Oct 28, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 25, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 160,000 |
| Oct 24, 2024 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -13.04% | 1,230,000 |
| Oct 23, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 310,000 |
| Oct 22, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.29% | 702,000 |
| Oct 21, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -27.19% | 388,000 |
| Oct 18, 2024 | 0.32 | 0.32 | 0.31 | 0.32 | 0.24 | - | 1,114,000 |