Sinohope Technology Holdings Limited (HKG:1611)
Hong Kong · Delayed Price · Currency is HKD 2.710
+0.180 (7.11%)
Jan 2, 2026, 4:08 PM HKT
HKG:1611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.50 | 2.59 | 2.48 | 2.53 | 2.53 | -1.56% | 537,500 |
| Dec 30, 2025 | 2.60 | 2.64 | 2.47 | 2.57 | 2.57 | -1.53% | 2,153,260 |
| Dec 29, 2025 | 2.60 | 2.72 | 2.57 | 2.61 | 2.61 | 0.38% | 1,748,000 |
| Dec 24, 2025 | 2.61 | 2.73 | 2.60 | 2.60 | 2.60 | -2.99% | 1,512,000 |
| Dec 23, 2025 | 2.79 | 2.82 | 2.68 | 2.68 | 2.68 | -3.25% | 1,511,408 |
| Dec 22, 2025 | 2.83 | 2.94 | 2.77 | 2.77 | 2.77 | -2.12% | 1,519,700 |
| Dec 19, 2025 | 2.82 | 2.93 | 2.82 | 2.83 | 2.83 | 0.35% | 899,374 |
| Dec 18, 2025 | 2.82 | 2.84 | 2.78 | 2.82 | 2.82 | -1.40% | 304,500 |
| Dec 17, 2025 | 2.88 | 3.00 | 2.78 | 2.86 | 2.86 | -0.69% | 1,111,056 |
| Dec 16, 2025 | 2.87 | 2.91 | 2.82 | 2.88 | 2.88 | -3.03% | 1,011,500 |
| Dec 15, 2025 | 3.05 | 3.05 | 2.95 | 2.97 | 2.97 | -3.57% | 694,500 |
| Dec 12, 2025 | 2.92 | 3.08 | 2.92 | 3.08 | 3.08 | 5.48% | 1,382,059 |
| Dec 11, 2025 | 3.00 | 3.03 | 2.88 | 2.92 | 2.92 | -4.26% | 1,403,500 |
| Dec 10, 2025 | 3.08 | 3.13 | 2.99 | 3.05 | 3.05 | 0.66% | 3,057,000 |
| Dec 9, 2025 | 3.08 | 3.11 | 3.01 | 3.03 | 3.03 | -2.88% | 1,694,000 |
| Dec 8, 2025 | 3.12 | 3.14 | 3.07 | 3.12 | 3.12 | - | 579,204 |
| Dec 5, 2025 | 3.17 | 3.18 | 3.09 | 3.12 | 3.12 | 0.97% | 915,900 |
| Dec 4, 2025 | 3.15 | 3.21 | 3.07 | 3.09 | 3.09 | -0.96% | 1,236,500 |
| Dec 3, 2025 | 3.10 | 3.23 | 3.05 | 3.12 | 3.12 | 2.30% | 2,026,556 |
| Dec 2, 2025 | 3.05 | 3.06 | 2.93 | 3.05 | 3.05 | -1.29% | 1,703,500 |
| Dec 1, 2025 | 3.37 | 3.37 | 2.98 | 3.09 | 3.09 | -9.12% | 4,098,640 |
| Nov 28, 2025 | 3.41 | 3.45 | 3.25 | 3.40 | 3.40 | -0.29% | 1,809,757 |
| Nov 27, 2025 | 3.33 | 3.48 | 3.27 | 3.41 | 3.41 | 4.92% | 2,531,000 |
| Nov 26, 2025 | 3.17 | 3.28 | 3.16 | 3.25 | 3.25 | 2.20% | 1,030,500 |
| Nov 25, 2025 | 3.30 | 3.35 | 3.11 | 3.18 | 3.18 | -1.55% | 1,629,753 |
| Nov 24, 2025 | 3.09 | 3.24 | 3.09 | 3.23 | 3.23 | 3.86% | 1,698,030 |
| Nov 21, 2025 | 3.39 | 3.39 | 3.08 | 3.11 | 3.11 | -8.26% | 2,453,125 |
| Nov 20, 2025 | 3.38 | 3.43 | 3.31 | 3.39 | 3.39 | 0.89% | 899,065 |
| Nov 19, 2025 | 3.38 | 3.59 | 3.35 | 3.36 | 3.36 | -0.88% | 2,281,500 |
| Nov 18, 2025 | 3.60 | 3.63 | 3.37 | 3.39 | 3.39 | -7.88% | 4,184,500 |
| Nov 17, 2025 | 3.99 | 3.99 | 3.65 | 3.68 | 3.68 | -8.23% | 3,012,565 |
| Nov 14, 2025 | 3.70 | 4.01 | 3.70 | 4.01 | 4.01 | 1.52% | 3,765,000 |
| Nov 13, 2025 | 3.86 | 3.99 | 3.86 | 3.95 | 3.95 | 2.07% | 662,000 |
| Nov 12, 2025 | 3.96 | 3.98 | 3.81 | 3.87 | 3.87 | -2.27% | 902,988 |
| Nov 11, 2025 | 4.05 | 4.05 | 3.80 | 3.96 | 3.96 | - | 756,000 |
| Nov 10, 2025 | 4.00 | 4.09 | 3.89 | 3.96 | 3.96 | 0.76% | 1,361,000 |
| Nov 7, 2025 | 4.05 | 4.05 | 3.69 | 3.93 | 3.93 | -2.96% | 5,203,500 |
| Nov 6, 2025 | 4.15 | 4.15 | 4.02 | 4.05 | 4.05 | -2.41% | 665,500 |
| Nov 5, 2025 | 4.35 | 4.35 | 4.05 | 4.15 | 4.15 | -4.60% | 3,237,500 |
| Nov 4, 2025 | 4.64 | 4.64 | 4.33 | 4.35 | 4.35 | -6.25% | 1,511,500 |
| Nov 3, 2025 | 4.62 | 4.75 | 4.49 | 4.64 | 4.64 | 1.98% | 991,000 |
| Oct 31, 2025 | 4.70 | 4.73 | 4.45 | 4.55 | 4.55 | -3.81% | 1,904,000 |
| Oct 30, 2025 | 4.88 | 4.88 | 4.67 | 4.73 | 4.73 | -4.64% | 1,948,500 |
| Oct 28, 2025 | 5.18 | 5.22 | 4.91 | 4.96 | 4.96 | -3.88% | 2,011,500 |
| Oct 27, 2025 | 4.50 | 5.35 | 4.50 | 5.16 | 5.16 | 17.81% | 5,392,500 |
| Oct 24, 2025 | 4.54 | 4.56 | 4.38 | 4.38 | 4.38 | -0.45% | 756,000 |
| Oct 23, 2025 | 4.34 | 4.47 | 4.28 | 4.40 | 4.40 | 0.92% | 1,184,304 |
| Oct 22, 2025 | 4.43 | 4.49 | 4.36 | 4.36 | 4.36 | -2.24% | 549,000 |
| Oct 21, 2025 | 4.53 | 4.65 | 4.45 | 4.46 | 4.46 | -1.55% | 1,285,561 |
| Oct 20, 2025 | 4.38 | 4.59 | 4.20 | 4.53 | 4.53 | 3.42% | 4,963,000 |