Synagistics Limited (HKG:2562)
Hong Kong · Delayed Price · Currency is HKD 1.350
+0.020 (1.50%)
Aug 20, 2026, 10:42 AM HKT
Synagistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.39 | 1.53 | 1.31 | 1.33 | 1.33 | -2.92% | 48,921,500 |
| Aug 18, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 7,270,500 |
| Aug 17, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.08% | 5,904,311 |
| Aug 14, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 2,887,387 |
| Aug 13, 2026 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 7,935,500 |
| Aug 12, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.70% | 5,221,000 |
| Aug 11, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -5.28% | 13,023,500 |
| Aug 10, 2026 | 1.46 | 1.62 | 1.46 | 1.52 | 1.52 | 3.41% | 32,318,970 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -0.34% | 8,056,121 |
| Aug 6, 2026 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -6.07% | 11,631,000 |
| Aug 5, 2026 | 1.50 | 1.59 | 1.48 | 1.57 | 1.57 | 5.74% | 28,611,141 |
| Aug 4, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 9,670,500 |
| Aug 3, 2026 | 1.43 | 1.51 | 1.42 | 1.46 | 1.46 | 2.10% | 18,301,207 |
| Jul 31, 2026 | 1.39 | 1.46 | 1.37 | 1.43 | 1.43 | 4.38% | 15,761,869 |
| Jul 30, 2026 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | - | 8,977,000 |
| Jul 29, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 9,655,500 |
| Jul 28, 2026 | 1.40 | 1.49 | 1.36 | 1.36 | 1.36 | -2.86% | 29,106,842 |
| Jul 27, 2026 | 1.38 | 1.41 | 1.35 | 1.40 | 1.40 | 2.19% | 7,690,470 |
| Jul 24, 2026 | 1.43 | 1.45 | 1.36 | 1.37 | 1.37 | -4.20% | 17,746,670 |
| Jul 23, 2026 | 1.55 | 1.56 | 1.42 | 1.43 | 1.43 | -7.14% | 41,239,000 |
| Jul 22, 2026 | 1.56 | 1.78 | 1.49 | 1.54 | 1.54 | 13.24% | 212,015,500 |
| Jul 21, 2026 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | 1.49% | 7,013,000 |
| Jul 20, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 6,578,000 |
| Jul 17, 2026 | 1.42 | 1.42 | 1.29 | 1.31 | 1.31 | -6.43% | 13,389,500 |
| Jul 16, 2026 | 1.36 | 1.47 | 1.36 | 1.40 | 1.40 | 2.94% | 17,075,000 |
| Jul 15, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 1.49% | 6,418,500 |
| Jul 14, 2026 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | -0.74% | 7,378,500 |
| Jul 13, 2026 | 1.41 | 1.43 | 1.35 | 1.35 | 1.35 | -4.93% | 6,870,000 |
| Jul 10, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | 0.71% | 11,310,500 |
| Jul 9, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -4.73% | 13,757,500 |
| Jul 8, 2026 | 1.46 | 1.57 | 1.42 | 1.48 | 1.48 | 2.78% | 37,267,086 |
| Jul 7, 2026 | 1.42 | 1.62 | 1.34 | 1.44 | 1.44 | 3.60% | 71,628,000 |
| Jul 6, 2026 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 6,026,000 |
| Jul 3, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 2.13% | 9,568,145 |
| Jul 2, 2026 | 1.39 | 1.46 | 1.39 | 1.41 | 1.41 | 2.92% | 13,670,000 |
| Jun 30, 2026 | 1.47 | 1.47 | 1.35 | 1.37 | 1.37 | -3.52% | 16,912,090 |
| Jun 29, 2026 | 1.42 | 1.47 | 1.40 | 1.42 | 1.42 | 0.71% | 20,963,327 |
| Jun 26, 2026 | 1.35 | 1.71 | 1.31 | 1.41 | 1.41 | 4.44% | 151,381,000 |
| Jun 25, 2026 | 1.47 | 1.50 | 1.32 | 1.35 | 1.35 | -6.25% | 35,253,170 |
| Jun 24, 2026 | 1.58 | 1.58 | 1.43 | 1.44 | 1.44 | -7.69% | 22,586,768 |
| Jun 23, 2026 | 1.71 | 1.71 | 1.55 | 1.56 | 1.56 | -7.14% | 19,285,500 |
| Jun 22, 2026 | 1.74 | 1.74 | 1.63 | 1.68 | 1.68 | -2.33% | 14,200,500 |
| Jun 18, 2026 | 1.71 | 1.79 | 1.66 | 1.72 | 1.72 | 1.18% | 26,942,503 |
| Jun 17, 2026 | 1.76 | 1.76 | 1.67 | 1.70 | 1.70 | -2.30% | 14,109,500 |
| Jun 16, 2026 | 1.80 | 1.85 | 1.68 | 1.74 | 1.74 | -2.25% | 35,687,500 |
| Jun 15, 2026 | 2.03 | 2.05 | 1.78 | 1.78 | 1.78 | -10.55% | 61,198,500 |
| Jun 12, 2026 | 1.90 | 2.28 | 1.89 | 1.99 | 1.99 | 3.65% | 201,016,000 |
| Jun 11, 2026 | 1.71 | 2.48 | 1.70 | 1.92 | 1.92 | 15.66% | 460,565,000 |
| Jun 10, 2026 | 1.65 | 1.75 | 1.63 | 1.66 | 1.66 | 0.61% | 22,079,760 |
| Jun 9, 2026 | 1.74 | 1.77 | 1.61 | 1.65 | 1.65 | -4.62% | 18,298,299 |