Beijing SinoHytec Co., Ltd. (HKG:2402)
Hong Kong · Delayed Price · Currency is HKD 7.98
-0.26 (-3.16%)
Nov 6, 2026, 4:08 PM HKT
HKG:2402 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.15 | 8.20 | 7.83 | 7.98 | 7.98 | -3.16% | 405,750 |
| Nov 5, 2026 | 7.98 | 8.35 | 7.97 | 8.24 | 8.24 | 3.65% | 578,700 |
| Nov 4, 2026 | 7.86 | 7.98 | 7.66 | 7.95 | 7.95 | 2.78% | 475,500 |
| Nov 3, 2026 | 7.88 | 8.10 | 7.64 | 7.74 | 7.74 | -1.78% | 430,650 |
| Nov 2, 2026 | 8.10 | 8.03 | 7.62 | 7.88 | 7.88 | 1.81% | 293,650 |
| Oct 30, 2026 | 8.08 | 8.08 | 7.70 | 7.74 | 7.74 | -4.15% | 269,300 |
| Oct 29, 2026 | 8.61 | 8.61 | 7.96 | 8.07 | 8.07 | -3.53% | 397,450 |
| Oct 28, 2026 | 8.27 | 8.49 | 8.13 | 8.37 | 8.37 | 4.56% | 904,022 |
| Oct 27, 2026 | 8.01 | 8.23 | 7.92 | 8.00 | 8.00 | 1.01% | 772,150 |
| Oct 26, 2026 | 8.20 | 8.20 | 7.83 | 7.92 | 7.92 | -3.18% | 576,800 |
| Oct 23, 2026 | 8.11 | 8.41 | 7.72 | 8.18 | 8.18 | 0.99% | 1,158,100 |
| Oct 22, 2026 | 8.62 | 8.62 | 8.06 | 8.10 | 8.10 | -6.03% | 925,750 |
| Oct 21, 2026 | 8.68 | 8.68 | 8.45 | 8.62 | 8.62 | 1.29% | 1,269,600 |
| Oct 20, 2026 | 8.42 | 8.60 | 8.22 | 8.51 | 8.51 | 3.53% | 2,517,700 |
| Oct 16, 2026 | 8.34 | 8.68 | 8.17 | 8.22 | 8.22 | 1.36% | 1,754,200 |
| Oct 15, 2026 | 7.99 | 8.35 | 7.99 | 8.11 | 8.11 | -2.87% | 2,293,550 |
| Oct 14, 2026 | 9.03 | 8.87 | 8.35 | 8.35 | 8.35 | -5.60% | 1,094,200 |
| Oct 13, 2026 | 9.38 | 9.17 | 8.74 | 8.85 | 8.85 | -3.91% | 2,023,150 |
| Oct 12, 2026 | 9.80 | 9.80 | 9.20 | 9.21 | 9.21 | -3.86% | 1,204,850 |
| Oct 9, 2026 | 10.00 | 10.18 | 9.40 | 9.58 | 9.58 | -3.09% | 1,247,656 |
| Oct 8, 2026 | 10.30 | 10.52 | 9.88 | 9.88 | 9.88 | -3.98% | 1,075,550 |
| Oct 7, 2026 | 10.75 | 10.75 | 10.23 | 10.29 | 10.29 | -6.03% | 916,736 |
| Oct 6, 2026 | 10.57 | 10.95 | 10.21 | 10.95 | 10.95 | 6.52% | 1,018,300 |
| Oct 5, 2026 | 9.92 | 10.47 | 9.92 | 10.28 | 10.28 | 2.85% | 26,250 |
| Oct 2, 2026 | 10.30 | 10.66 | 9.99 | 10.00 | 10.00 | -3.89% | 29,500 |
| Sep 30, 2026 | 10.55 | 10.74 | 10.30 | 10.40 | 10.40 | - | 3,155,750 |
| Sep 29, 2026 | 10.42 | 11.43 | 10.38 | 10.40 | 10.40 | 0.58% | 7,895,980 |
| Sep 28, 2026 | 10.88 | 11.18 | 10.23 | 10.34 | 10.34 | -5.91% | 1,875,380 |
| Sep 25, 2026 | 10.00 | 11.14 | 10.00 | 10.99 | 10.99 | 4.87% | 34,350 |
| Sep 24, 2026 | 10.50 | 11.09 | 10.20 | 10.48 | 10.48 | 0.58% | 2,925,050 |
| Sep 23, 2026 | 11.38 | 11.38 | 10.36 | 10.42 | 10.42 | -5.10% | 5,138,700 |
| Sep 22, 2026 | 10.32 | 14.01 | 9.91 | 10.98 | 10.98 | 5.58% | 18,178,911 |
| Sep 21, 2026 | 10.30 | 10.55 | 10.25 | 10.40 | 10.40 | 1.56% | 306,835 |
| Sep 18, 2026 | 10.76 | 10.90 | 10.24 | 10.24 | 10.24 | -2.38% | 733,500 |
| Sep 17, 2026 | 10.78 | 10.78 | 10.30 | 10.49 | 10.49 | -0.10% | 383,600 |
| Sep 16, 2026 | 10.41 | 10.65 | 10.25 | 10.50 | 10.50 | 0.86% | 420,700 |
| Sep 15, 2026 | 11.31 | 11.31 | 10.39 | 10.41 | 10.41 | -7.88% | 598,250 |
| Sep 14, 2026 | 11.57 | 11.57 | 11.29 | 11.30 | 11.30 | -1.22% | 114,500 |
| Sep 11, 2026 | 11.86 | 11.86 | 11.26 | 11.44 | 11.44 | -1.89% | 204,570 |
| Sep 10, 2026 | 12.56 | 12.56 | 11.61 | 11.66 | 11.66 | -4.50% | 290,650 |
| Sep 9, 2026 | 12.51 | 12.79 | 12.09 | 12.21 | 12.21 | -0.49% | 284,650 |
| Sep 8, 2026 | 12.25 | 12.48 | 12.22 | 12.27 | 12.27 | 1.07% | 203,000 |
| Sep 7, 2026 | 12.60 | 12.33 | 12.10 | 12.14 | 12.14 | -0.25% | 141,800 |
| Sep 4, 2026 | 12.26 | 12.38 | 12.16 | 12.17 | 12.17 | 1.50% | 232,000 |
| Sep 3, 2026 | 12.40 | 12.48 | 11.91 | 11.99 | 11.99 | -1.96% | 177,160 |
| Sep 2, 2026 | 12.50 | 12.50 | 12.16 | 12.23 | 12.23 | -2.16% | 102,850 |
| Sep 1, 2026 | 12.33 | 12.62 | 12.33 | 12.50 | 12.50 | 1.38% | 164,200 |
| Aug 31, 2026 | 12.09 | 12.82 | 12.06 | 12.33 | 12.33 | -1.36% | 282,350 |
| Aug 28, 2026 | 12.44 | 12.55 | 12.22 | 12.50 | 12.50 | 0.48% | 275,056 |
| Aug 27, 2026 | 12.70 | 12.70 | 12.15 | 12.44 | 12.44 | 1.80% | 221,350 |