Sinohope Technology Holdings Limited (HKG:1611)
Hong Kong · Delayed Price · Currency is HKD 4.550
-0.180 (-3.81%)
Oct 31, 2025, 1:44 PM HKT
HKG:1611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.70 | 4.73 | 4.61 | 4.62 | 4.62 | -2.33% | 446,500 |
| Oct 30, 2025 | 4.88 | 4.88 | 4.67 | 4.73 | 4.73 | -4.64% | 1,944,500 |
| Oct 28, 2025 | 5.18 | 5.22 | 4.91 | 4.96 | 4.96 | -3.88% | 2,014,000 |
| 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% | 756,500 |
| Oct 23, 2025 | 4.34 | 4.47 | 4.28 | 4.40 | 4.40 | 0.92% | 1,185,804 |
| Oct 22, 2025 | 4.43 | 4.49 | 4.36 | 4.36 | 4.36 | -2.24% | 551,500 |
| Oct 21, 2025 | 4.53 | 4.65 | 4.45 | 4.46 | 4.46 | -1.55% | 1,286,061 |
| Oct 20, 2025 | 4.38 | 4.59 | 4.20 | 4.53 | 4.53 | 3.42% | 4,963,000 |
| Oct 17, 2025 | 4.76 | 4.76 | 4.23 | 4.38 | 4.38 | -9.13% | 5,544,319 |
| Oct 16, 2025 | 4.99 | 5.09 | 4.80 | 4.82 | 4.82 | -3.21% | 1,615,500 |
| Oct 15, 2025 | 4.84 | 5.04 | 4.83 | 4.98 | 4.98 | 3.75% | 2,180,000 |
| Oct 14, 2025 | 4.90 | 5.08 | 4.76 | 4.80 | 4.80 | -1.03% | 2,404,000 |
| Oct 13, 2025 | 4.99 | 5.01 | 4.71 | 4.85 | 4.85 | -7.27% | 5,271,000 |
| Oct 10, 2025 | 5.42 | 5.42 | 5.20 | 5.23 | 5.23 | -3.51% | 1,493,500 |
| Oct 9, 2025 | 5.50 | 5.52 | 5.33 | 5.42 | 5.42 | -0.55% | 1,772,000 |
| Oct 8, 2025 | 5.72 | 5.72 | 5.32 | 5.45 | 5.45 | -4.55% | 3,336,000 |
| Oct 6, 2025 | 5.98 | 6.15 | 5.70 | 5.71 | 5.71 | -1.21% | 5,971,500 |
| Oct 3, 2025 | 5.60 | 6.04 | 5.60 | 5.78 | 5.78 | 3.21% | 6,386,000 |
| Oct 2, 2025 | 5.48 | 5.67 | 5.39 | 5.60 | 5.60 | 2.75% | 2,726,500 |
| Sep 30, 2025 | 5.32 | 5.57 | 5.23 | 5.45 | 5.45 | 3.81% | 2,733,237 |
| Sep 29, 2025 | 5.25 | 5.31 | 5.12 | 5.25 | 5.25 | 0.19% | 1,843,000 |
| Sep 26, 2025 | 5.23 | 5.29 | 5.16 | 5.24 | 5.24 | -0.76% | 2,296,800 |
| Sep 25, 2025 | 5.65 | 5.68 | 5.26 | 5.28 | 5.28 | -6.55% | 3,719,500 |
| Sep 24, 2025 | 5.85 | 5.85 | 5.40 | 5.65 | 5.65 | -3.42% | 6,324,600 |
| Sep 23, 2025 | 6.00 | 6.38 | 5.68 | 5.85 | 5.85 | -5.65% | 5,455,486 |
| Sep 22, 2025 | 6.45 | 6.45 | 5.95 | 6.20 | 6.20 | -3.43% | 3,979,659 |
| Sep 19, 2025 | 5.85 | 6.42 | 5.80 | 6.42 | 6.42 | 10.69% | 5,914,769 |
| Sep 18, 2025 | 5.77 | 5.95 | 5.66 | 5.80 | 5.80 | 1.40% | 2,699,000 |
| Sep 17, 2025 | 5.95 | 6.10 | 5.68 | 5.72 | 5.72 | -3.87% | 3,691,000 |
| Sep 16, 2025 | 6.20 | 6.47 | 5.92 | 5.95 | 5.95 | -4.03% | 3,340,000 |
| Sep 15, 2025 | 6.10 | 6.56 | 5.92 | 6.20 | 6.20 | 1.64% | 6,462,500 |
| Sep 12, 2025 | 6.44 | 6.58 | 6.08 | 6.10 | 6.10 | -5.13% | 4,766,500 |
| Sep 11, 2025 | 6.86 | 6.86 | 6.31 | 6.43 | 6.43 | -3.89% | 4,848,000 |
| Sep 10, 2025 | 6.86 | 7.29 | 6.56 | 6.69 | 6.69 | -0.15% | 5,574,000 |
| Sep 9, 2025 | 6.69 | 6.97 | 6.61 | 6.70 | 6.70 | -2.62% | 2,461,500 |
| Sep 8, 2025 | 7.05 | 7.05 | 6.66 | 6.88 | 6.88 | -2.41% | 3,982,000 |
| Sep 5, 2025 | 6.60 | 7.20 | 6.51 | 7.05 | 7.05 | 6.33% | 6,545,500 |
| Sep 4, 2025 | 6.90 | 7.20 | 6.35 | 6.63 | 6.63 | -1.92% | 5,911,000 |
| Sep 3, 2025 | 6.60 | 7.00 | 6.60 | 6.76 | 6.76 | 2.42% | 5,403,500 |
| Sep 2, 2025 | 6.98 | 7.05 | 6.47 | 6.60 | 6.60 | -5.44% | 4,061,500 |
| Sep 1, 2025 | 6.40 | 7.09 | 6.40 | 6.98 | 6.98 | 9.06% | 9,179,500 |
| Aug 29, 2025 | 6.31 | 6.49 | 6.12 | 6.40 | 6.40 | 1.43% | 2,986,000 |
| Aug 28, 2025 | 6.78 | 6.78 | 6.10 | 6.31 | 6.31 | -6.93% | 9,472,500 |
| Aug 27, 2025 | 7.20 | 7.49 | 6.72 | 6.78 | 6.78 | -4.51% | 6,536,000 |
| Aug 26, 2025 | 6.91 | 7.19 | 6.45 | 7.10 | 7.10 | 2.45% | 8,328,900 |
| Aug 25, 2025 | 7.20 | 7.54 | 6.89 | 6.93 | 6.93 | -0.72% | 7,604,500 |
| 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 |