Synagistics Limited (HKG:2562)
Hong Kong · Delayed Price · Currency is HKD 0.6800
-0.0500 (-6.85%)
At close: Sep 9, 2026
Synagistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -6.85% | 15,482,894 |
| Sep 8, 2026 | 0.78 | 0.79 | 0.72 | 0.73 | 0.73 | -4.58% | 8,077,932 |
| Sep 7, 2026 | 1.19 | 1.19 | 0.66 | 0.77 | 0.77 | -37.04% | 40,187,996 |
| Sep 4, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -0.82% | 10,382,325 |
| Sep 3, 2026 | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -0.41% | 8,699,210 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 7,594,718 |
| Sep 1, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.40% | 5,351,213 |
| Aug 31, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.18% | 5,686,000 |
| Aug 28, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 1.20% | 4,961,755 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 6,933,230 |
| Aug 26, 2026 | 1.27 | 1.40 | 1.26 | 1.29 | 1.29 | 2.39% | 28,620,637 |
| Aug 25, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | - | 7,988,000 |
| Aug 24, 2026 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -5.64% | 9,609,500 |
| Aug 21, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 5,670,500 |
| Aug 20, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | - | 7,203,230 |
| 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 |