Strong Petrochemical Holdings Limited (HKG:0852)
Hong Kong · Delayed Price · Currency is HKD 0.1970
-0.0030 (-1.50%)
At close: Oct 23, 2026
HKG:0852 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 74,000 |
| Oct 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 212,000 |
| Oct 21, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.06% | 1,638,000 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Oct 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.57% | 148,000 |
| Oct 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.04% | 704,000 |
| Oct 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 10,000 |
| Oct 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 84,000 |
| Oct 12, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.35% | 220,000 |
| Oct 9, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | -0.48% | 1,930,000 |
| Oct 8, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -3.70% | 614,000 |
| Oct 7, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | - | 1,446,000 |
| Oct 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.26% | 50,000 |
| Oct 5, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.45% | 416,000 |
| Oct 2, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 176,000 |
| Sep 30, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -3.23% | 1,334,000 |
| Sep 29, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | -3.98% | 396,000 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.73% | 110,000 |
| Sep 25, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -1.79% | 560,000 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | 1.82% | 224,000 |
| Sep 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.98% | 342,000 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -5.26% | 1,504,000 |
| Sep 21, 2026 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | -1.20% | 2,734,000 |
| Sep 18, 2026 | 0.23 | 0.32 | 0.23 | 0.25 | 0.25 | 15.74% | 9,730,000 |
| Sep 17, 2026 | 0.33 | 0.33 | 0.21 | 0.22 | 0.22 | -34.55% | 7,218,000 |