New Sparkle Roll International Group Limited (HKG:0970)
Hong Kong · Delayed Price · Currency is HKD 0.3950
+0.0200 (5.33%)
Jun 1, 2026, 3:10 PM HKT
HKG:0970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.33% | 6,000 |
| May 29, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 4.17% | 94,000 |
| May 28, 2026 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -10.00% | 380,000 |
| May 27, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 242,000 |
| May 26, 2026 | 0.37 | 0.42 | 0.32 | 0.40 | 0.40 | -6.98% | 332,000 |
| May 22, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 21, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 20, 2026 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | -2.27% | 8,000 |
| May 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | - |
| May 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| May 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| May 14, 2026 | 0.42 | 0.50 | 0.35 | 0.45 | 0.45 | 9.88% | 348,000 |
| May 13, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| May 12, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -4.71% | 166,000 |
| May 11, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 36,000 |
| May 8, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 104,000 |
| May 7, 2026 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -1.16% | 430,000 |
| May 6, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 238,000 |
| May 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| May 4, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 8,000 |
| Apr 30, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -3.19% | 1,166,000 |
| Apr 29, 2026 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -3.09% | 204,000 |
| Apr 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.00% | - |
| Apr 27, 2026 | 0.46 | 0.52 | 0.45 | 0.50 | 0.50 | 11.11% | 452,000 |
| Apr 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | - |
| Apr 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.32% | 4,000 |
| Apr 21, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 156,000 |
| Apr 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 500 |
| 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 |