Sanergy Group Limited (HKG:2459)
Hong Kong · Delayed Price · Currency is HKD 0.1360
-0.0010 (-0.74%)
Sep 10, 2025, 1:21 PM HKT
Sanergy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 9,624,000 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 9,320,000 |
| Sep 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,953,000 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.44% | 3,861,000 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 700,000 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 2,910,000 |
| Sep 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.44% | 4,264,000 |
| Aug 29, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.72% | 8,388,000 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 3,251,000 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.95% | 26,206,000 |
| Aug 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.72% | 5,324,000 |
| Aug 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 3,802,000 |
| Aug 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.47% | 6,742,000 |
| Aug 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 2,934,000 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 4,292,000 |
| Aug 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 4,462,000 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 3,448,000 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 3,750,000 |
| Aug 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.25% | 3,578,000 |
| Aug 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.36% | 22,268,000 |
| Aug 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.67% | 8,020,000 |
| Aug 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 2,050,000 |
| Aug 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 4,516,000 |
| Aug 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 2,840,000 |
| Aug 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.68% | 8,976,000 |
| Aug 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.49% | 8,482,000 |
| Aug 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.75% | 5,254,054 |
| Aug 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.62% | 8,458,000 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.43% | 4,895,000 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 11,492,000 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.42% | 11,880,000 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.62% | 9,572,000 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 2,742,000 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.70% | 1,744,000 |
| Jul 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | 2,248,000 |
| Jul 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 2,632,000 |
| Jul 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 3,412,000 |
| Jul 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.60% | 8,356,000 |
| Jul 17, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -1.28% | 7,858,000 |
| Jul 16, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 18.81% | 34,542,000 |
| Jul 15, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 14,156,335 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.23% | 8,475,630 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.61% | 9,298,089 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,962,193 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.88% | 11,638,750 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -11.69% | 53,015,129 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.12% | 1,496,684 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.61% | 2,548,666 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.51% | 1,078,281 |
| Jul 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.63% | 4,530,696 |