Synagistics Limited (HKG:2562)
Hong Kong · Delayed Price · Currency is HKD 4.020
-0.840 (-17.28%)
At close: Jan 20, 2026
Synagistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 3.88 | 4.62 | 3.88 | 4.23 | 4.23 | 5.22% | 214,767,200 |
| Jan 20, 2026 | 4.92 | 5.05 | 4.01 | 4.02 | 4.02 | -17.28% | 156,009,000 |
| Jan 19, 2026 | 4.82 | 5.27 | 4.66 | 4.86 | 4.86 | 3.62% | 224,401,700 |
| Jan 16, 2026 | 4.06 | 5.00 | 3.81 | 4.69 | 4.69 | 17.84% | 479,791,800 |
| Jan 15, 2026 | 4.00 | 4.72 | 3.42 | 3.98 | 3.98 | 3.11% | 451,536,100 |
| Jan 14, 2026 | 2.58 | 4.12 | 2.56 | 3.86 | 3.86 | 50.19% | 701,244,000 |
| Jan 13, 2026 | 2.38 | 2.72 | 2.25 | 2.57 | 2.57 | 9.36% | 262,133,200 |
| Jan 12, 2026 | 1.90 | 2.50 | 1.89 | 2.35 | 2.35 | 24.34% | 282,875,500 |
| Jan 9, 2026 | 1.95 | 2.01 | 1.86 | 1.89 | 1.89 | -2.58% | 44,761,500 |
| Jan 8, 2026 | 2.08 | 2.12 | 1.94 | 1.94 | 1.94 | -4.90% | 46,700,000 |
| Jan 7, 2026 | 1.93 | 2.11 | 1.92 | 2.04 | 2.04 | 6.25% | 91,027,500 |
| Jan 6, 2026 | 1.94 | 2.07 | 1.86 | 1.92 | 1.92 | -1.03% | 64,576,020 |
| Jan 5, 2026 | 1.83 | 1.96 | 1.80 | 1.94 | 1.94 | 1.04% | 57,898,000 |
| Jan 2, 2026 | 1.90 | 2.14 | 1.78 | 1.92 | 1.92 | 9.09% | 22,977,000 |
| Dec 31, 2025 | 1.79 | 1.90 | 1.69 | 1.76 | 1.76 | -1.68% | 85,105,580 |
| Dec 30, 2025 | 2.03 | 2.03 | 1.78 | 1.79 | 1.79 | -11.39% | 90,248,500 |
| Dec 29, 2025 | 1.97 | 2.20 | 1.96 | 2.02 | 2.02 | 3.06% | 107,172,000 |
| Dec 24, 2025 | 2.16 | 2.22 | 1.95 | 1.96 | 1.96 | -7.11% | 68,688,500 |
| Dec 23, 2025 | 2.20 | 2.21 | 2.08 | 2.11 | 2.11 | -4.09% | 50,483,000 |
| Dec 22, 2025 | 2.21 | 2.29 | 2.19 | 2.20 | 2.20 | -1.35% | 44,627,000 |
| Dec 19, 2025 | 2.30 | 2.37 | 2.21 | 2.23 | 2.23 | -3.88% | 55,677,000 |
| Dec 18, 2025 | 2.43 | 2.49 | 2.30 | 2.32 | 2.32 | -5.31% | 46,883,000 |
| Dec 17, 2025 | 2.63 | 2.75 | 2.41 | 2.45 | 2.45 | -6.13% | 81,149,000 |
| Dec 16, 2025 | 2.88 | 2.89 | 2.60 | 2.61 | 2.61 | -9.38% | 46,727,280 |
| Dec 15, 2025 | 3.05 | 3.10 | 2.88 | 2.88 | 2.88 | -6.19% | 34,452,000 |
| Dec 12, 2025 | 2.70 | 3.13 | 2.67 | 3.07 | 3.07 | 14.55% | 99,847,000 |
| Dec 11, 2025 | 2.98 | 3.02 | 2.67 | 2.68 | 2.68 | -9.46% | 61,307,040 |
| Dec 10, 2025 | 3.25 | 3.25 | 2.90 | 2.96 | 2.96 | -8.64% | 80,997,000 |
| Dec 9, 2025 | 2.90 | 3.45 | 2.90 | 3.24 | 3.24 | 11.72% | 172,181,500 |
| Dec 8, 2025 | 3.01 | 3.07 | 2.88 | 2.90 | 2.90 | -4.29% | 38,013,500 |
| Dec 5, 2025 | 3.20 | 3.27 | 2.98 | 3.03 | 3.03 | -7.06% | 64,638,000 |
| Dec 4, 2025 | 3.10 | 3.27 | 2.87 | 3.26 | 3.26 | 5.84% | 110,424,000 |
| Dec 3, 2025 | 3.44 | 3.51 | 3.08 | 3.08 | 3.08 | -12.00% | 68,887,800 |
| Dec 2, 2025 | 3.92 | 4.14 | 3.48 | 3.50 | 3.50 | -9.09% | 87,319,000 |
| Dec 1, 2025 | 4.30 | 4.30 | 3.85 | 3.85 | 3.85 | -10.88% | 37,146,000 |
| Nov 28, 2025 | 4.54 | 4.58 | 4.26 | 4.32 | 4.32 | -4.42% | 30,853,500 |
| Nov 27, 2025 | 4.68 | 4.90 | 4.48 | 4.52 | 4.52 | -4.03% | 47,888,000 |
| Nov 26, 2025 | 5.20 | 6.11 | 4.68 | 4.71 | 4.71 | -9.07% | 139,386,000 |
| Nov 25, 2025 | 5.68 | 5.72 | 5.17 | 5.18 | 5.18 | -8.96% | 25,534,000 |
| Nov 24, 2025 | 5.94 | 6.07 | 5.65 | 5.69 | 5.69 | -3.40% | 10,214,500 |
| Nov 21, 2025 | 6.06 | 6.12 | 5.83 | 5.89 | 5.89 | -4.38% | 7,608,500 |
| Nov 20, 2025 | 6.35 | 6.63 | 6.15 | 6.16 | 6.16 | -3.90% | 6,629,000 |
| Nov 19, 2025 | 6.60 | 6.72 | 6.28 | 6.41 | 6.41 | -3.03% | 8,284,500 |
| Nov 18, 2025 | 6.50 | 6.75 | 6.45 | 6.61 | 6.61 | 0.92% | 8,598,500 |
| Nov 17, 2025 | 6.60 | 6.85 | 6.44 | 6.55 | 6.55 | -2.24% | 5,746,000 |
| Nov 14, 2025 | 7.00 | 7.00 | 6.67 | 6.70 | 6.70 | -4.69% | 7,116,500 |
| Nov 13, 2025 | 6.99 | 7.07 | 6.57 | 7.03 | 7.03 | 0.43% | 9,696,000 |
| Nov 12, 2025 | 7.00 | 7.22 | 6.83 | 7.00 | 7.00 | - | 6,457,500 |
| Nov 11, 2025 | 7.35 | 7.35 | 6.93 | 7.00 | 7.00 | -2.51% | 8,722,000 |
| Nov 10, 2025 | 7.30 | 7.50 | 7.03 | 7.18 | 7.18 | -0.83% | 11,255,540 |