Sinohope Technology Holdings Limited (HKG:1611)
Hong Kong · Delayed Price · Currency is HKD 6.98
+0.12 (1.75%)
Aug 22, 2025, 4:08 PM HKT
HKG:1611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.89 | 7.27 | 6.81 | 6.98 | 6.98 | 1.75% | 5,738,500 |
| Aug 21, 2025 | 7.10 | 7.50 | 6.67 | 6.86 | 6.86 | 1.93% | 8,515,000 |
| Aug 20, 2025 | 6.90 | 7.18 | 6.40 | 6.73 | 6.73 | -10.74% | 13,340,000 |
| Aug 19, 2025 | 7.76 | 8.06 | 7.41 | 7.54 | 7.54 | -2.84% | 7,987,000 |
| Aug 18, 2025 | 7.84 | 7.86 | 7.33 | 7.76 | 7.76 | -1.02% | 6,842,000 |
| Aug 15, 2025 | 7.57 | 8.08 | 7.09 | 7.84 | 7.84 | 2.08% | 13,461,970 |
| Aug 14, 2025 | 7.00 | 8.17 | 7.00 | 7.68 | 7.68 | 18.15% | 27,235,500 |
| Aug 13, 2025 | 5.06 | 7.10 | 5.06 | 6.50 | 6.50 | 30.00% | 37,122,040 |
| Aug 12, 2025 | 5.06 | 5.06 | 4.80 | 5.00 | 5.00 | -1.57% | 2,963,000 |
| Aug 11, 2025 | 5.01 | 5.29 | 4.71 | 5.08 | 5.08 | 10.68% | 10,141,000 |
| Aug 8, 2025 | 4.32 | 4.73 | 4.27 | 4.59 | 4.59 | 6.50% | 7,210,000 |
| Aug 7, 2025 | 4.30 | 4.39 | 4.20 | 4.31 | 4.31 | 1.65% | 2,595,000 |
| Aug 6, 2025 | 4.27 | 4.32 | 4.03 | 4.24 | 4.24 | -0.70% | 2,465,500 |
| Aug 5, 2025 | 4.24 | 4.40 | 4.13 | 4.27 | 4.27 | 0.23% | 3,223,500 |
| Aug 4, 2025 | 4.36 | 4.36 | 4.15 | 4.26 | 4.26 | -2.29% | 2,967,500 |
| Aug 1, 2025 | 4.68 | 4.68 | 4.25 | 4.36 | 4.36 | -6.84% | 8,206,500 |
| Jul 31, 2025 | 4.81 | 4.94 | 4.61 | 4.68 | 4.68 | -2.70% | 4,789,000 |
| Jul 30, 2025 | 5.00 | 5.03 | 4.69 | 4.81 | 4.81 | -4.94% | 5,924,500 |
| Jul 29, 2025 | 5.06 | 5.18 | 4.80 | 5.06 | 5.06 | - | 6,711,500 |
| Jul 28, 2025 | 4.68 | 5.17 | 4.61 | 5.06 | 5.06 | 8.35% | 11,748,000 |
| Jul 25, 2025 | 4.53 | 4.69 | 4.22 | 4.67 | 4.67 | 2.41% | 9,548,500 |
| Jul 24, 2025 | 4.50 | 4.69 | 4.43 | 4.56 | 4.56 | 1.33% | 7,702,000 |
| Jul 23, 2025 | 4.58 | 4.63 | 4.38 | 4.50 | 4.50 | -1.75% | 9,446,800 |
| Jul 22, 2025 | 4.90 | 4.91 | 4.49 | 4.58 | 4.58 | -6.53% | 14,999,000 |
| Jul 21, 2025 | 5.38 | 5.38 | 4.87 | 4.90 | 4.90 | -6.13% | 9,587,500 |
| Jul 18, 2025 | 5.08 | 5.54 | 5.08 | 5.22 | 5.22 | 2.76% | 15,104,000 |
| Jul 17, 2025 | 5.11 | 5.49 | 5.06 | 5.08 | 5.08 | 1.20% | 14,677,400 |
| Jul 16, 2025 | 5.06 | 5.33 | 4.80 | 5.02 | 5.02 | -0.79% | 11,954,000 |
| Jul 15, 2025 | 5.25 | 5.34 | 4.89 | 5.06 | 5.06 | -2.32% | 15,822,500 |
| Jul 14, 2025 | 4.95 | 5.52 | 4.70 | 5.18 | 5.18 | 7.02% | 22,137,834 |
| Jul 11, 2025 | 4.27 | 5.04 | 4.14 | 4.84 | 4.84 | 18.34% | 26,606,907 |
| Jul 10, 2025 | 3.97 | 4.50 | 3.88 | 4.09 | 4.09 | 5.41% | 26,142,500 |
| Jul 9, 2025 | 3.98 | 3.98 | 3.62 | 3.88 | 3.88 | 3.47% | 11,337,000 |
| Jul 8, 2025 | 3.30 | 3.92 | 3.30 | 3.75 | 3.75 | 13.64% | 20,748,600 |
| Jul 7, 2025 | 3.10 | 3.41 | 3.05 | 3.30 | 3.30 | 7.14% | 4,770,500 |
| Jul 4, 2025 | 3.23 | 3.50 | 3.05 | 3.08 | 3.08 | -4.64% | 8,771,163 |
| Jul 3, 2025 | 3.15 | 3.48 | 3.10 | 3.23 | 3.23 | 3.19% | 10,670,000 |
| Jul 2, 2025 | 3.08 | 3.27 | 2.91 | 3.13 | 3.13 | 0.97% | 9,978,500 |
| Jun 30, 2025 | 2.20 | 3.30 | 2.20 | 3.10 | 3.10 | 31.36% | 30,349,000 |
| Jun 27, 2025 | 2.41 | 2.55 | 2.35 | 2.36 | 2.36 | -1.67% | 6,079,000 |
| Jun 26, 2025 | 2.20 | 2.69 | 2.10 | 2.40 | 2.40 | 10.09% | 24,634,000 |
| Jun 25, 2025 | 2.00 | 2.21 | 1.97 | 2.18 | 2.18 | 9.00% | 10,091,000 |
| Jun 24, 2025 | 1.95 | 2.01 | 1.94 | 2.00 | 2.00 | 2.56% | 1,584,000 |
| Jun 23, 2025 | 1.93 | 1.99 | 1.87 | 1.95 | 1.95 | - | 2,095,000 |
| Jun 20, 2025 | 1.97 | 2.00 | 1.90 | 1.95 | 1.95 | -1.02% | 1,551,500 |
| Jun 19, 2025 | 2.05 | 2.19 | 1.95 | 1.97 | 1.97 | - | 4,465,000 |
| Jun 18, 2025 | 1.96 | 2.03 | 1.92 | 1.97 | 1.97 | - | 1,022,500 |
| Jun 17, 2025 | 2.01 | 2.08 | 1.95 | 1.97 | 1.97 | -3.43% | 2,675,000 |
| Jun 16, 2025 | 1.84 | 2.07 | 1.83 | 2.04 | 2.04 | 10.87% | 4,717,500 |
| Jun 13, 2025 | 1.95 | 2.04 | 1.78 | 1.84 | 1.84 | -8.46% | 4,281,000 |