Snack Empire Holdings Limited (HKG:1843)
Hong Kong · Delayed Price · Currency is HKD 0.3200
+0.0550 (20.75%)
Aug 3, 2026, 4:08 PM HKT
Snack Empire Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.28 | 0.34 | 0.27 | 0.32 | - | 18.87% | 5,390,500 |
| Jul 31, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 10.42% | 2,436,000 |
| Jul 30, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 44,000 |
| Jul 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.38% | 428,000 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.47% | 96,000 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.41% | 404,000 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.22% | 332,000 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 304,000 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 21, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.51% | 800,000 |
| Jul 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 88,000 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.44% | 124,000 |
| Jul 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 788,000 |
| Jul 15, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 380,000 |
| Jul 14, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.22% | 1,024,000 |
| Jul 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 240,000 |
| Jul 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | 100,000 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.65% | 48,000 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.31% | 148,000 |
| Jul 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.37% | 328,000 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 84,000 |
| Jul 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.97% | 192,000 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 188,000 |
| Jun 30, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 11.11% | 1,616,000 |
| Jun 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 264,000 |
| Jun 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,000 |
| Jun 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 388,000 |
| Jun 24, 2026 | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | 0.47% | 184,000 |
| Jun 23, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.40% | 1,232,000 |
| Jun 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.63% | 892,000 |
| Jun 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 512,000 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 300,000 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | 300,000 |
| Jun 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.24% | 168,000 |
| Jun 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 476,000 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 352,000 |
| Jun 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.77% | 2,228,000 |
| Jun 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 104,000 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | 212,000 |
| Jun 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | 140,000 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 376,000 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | 1,048,000 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.80% | 520,000 |
| Jun 1, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 248,000 |
| May 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 120,000 |
| May 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 404,000 |
| May 27, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.45% | 1,972,000 |
| May 26, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.79% | 1,964,000 |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.75% | 940,000 |
| May 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.54% | 592,000 |