New Sparkle Roll International Group Limited (HKG:0970)
Hong Kong · Delayed Price · Currency is HKD 0.4550
+0.0150 (3.41%)
Apr 16, 2026, 2:14 PM HKT
HKG:0970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 16, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 110,000 |
| Apr 15, 2026 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -6.38% | 20,000 |
| Apr 14, 2026 | 0.50 | 0.50 | 0.42 | 0.47 | 0.47 | - | 293,000 |
| Apr 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 10, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 14,000 |
| Apr 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 8, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 44,000 |
| Apr 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 1, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 117,500 |
| Mar 31, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 74,000 |
| Mar 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 26, 2026 | 0.47 | 0.47 | 0.47 | 0.46 | 0.46 | - | 6,000 |
| Mar 25, 2026 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | 1.11% | 537,500 |
| Mar 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | - |
| Mar 23, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 48,000 |
| Mar 20, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -5.32% | 22,000 |
| Mar 19, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | 4.44% | 298,000 |
| Mar 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 17, 2026 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | - | 6,000 |
| Mar 16, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 71,500 |
| Mar 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 27,500 |
| Mar 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.30% | 5,000 |
| Mar 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 5, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 4, 2026 | 0.47 | 0.47 | 0.43 | 0.47 | 0.47 | 6.90% | 6,000 |
| Mar 3, 2026 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | -3.33% | 4,000 |
| Mar 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65% | 114,000 |
| Feb 27, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | 7,000 |
| Feb 26, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.30% | 10,000 |
| Feb 25, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 5,500 |
| Feb 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 23, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 4.49% | 216,000 |
| Feb 20, 2026 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | 1.14% | 437,000 |
| Feb 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 36,000 |
| Feb 12, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 1.15% | 227,350 |
| Feb 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 9, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 234,000 |
| Feb 6, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 90,000 |
| Feb 5, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 1.16% | 106,000 |
| Feb 4, 2026 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | - | 214,000 |
| Feb 3, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | - | 68,000 |
| Feb 2, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -2.27% | 68,000 |
| Jan 30, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -6.38% | 126,000 |