Synagistics Limited (HKG:2562)
Hong Kong · Delayed Price · Currency is HKD 1.370
0.00 (0.00%)
Jul 30, 2026, 4:08 PM HKT
Synagistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1.78 | 1.88 | 1.70 | 1.73 | 1.73 | -4.42% | 15,481,090 |
| Jun 5, 2026 | 2.04 | 2.04 | 1.81 | 1.81 | 1.81 | -2.69% | 24,260,500 |
| Jun 4, 2026 | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | -2.11% | 10,320,500 |
| Jun 3, 2026 | 2.08 | 2.08 | 1.90 | 1.90 | 1.90 | -8.65% | 18,724,500 |
| Jun 2, 2026 | 1.99 | 2.12 | 1.91 | 2.08 | 2.08 | 6.12% | 30,212,917 |
| Jun 1, 2026 | 1.89 | 2.02 | 1.88 | 1.96 | 1.96 | 4.26% | 22,232,694 |
| May 29, 2026 | 1.96 | 2.00 | 1.87 | 1.88 | 1.88 | -3.59% | 15,755,740 |
| May 28, 2026 | 2.02 | 2.02 | 1.88 | 1.95 | 1.95 | -2.99% | 20,194,550 |
| May 27, 2026 | 2.15 | 2.21 | 1.98 | 2.01 | 2.01 | -5.63% | 22,281,373 |
| May 26, 2026 | 2.31 | 2.31 | 2.12 | 2.13 | 2.13 | -6.58% | 14,224,115 |
| May 22, 2026 | 2.35 | 2.38 | 2.23 | 2.28 | 2.28 | -2.56% | 16,272,500 |
| May 21, 2026 | 2.49 | 2.53 | 2.33 | 2.34 | 2.34 | -5.26% | 20,438,000 |
| May 20, 2026 | 2.55 | 2.60 | 2.45 | 2.47 | 2.47 | -3.14% | 19,343,000 |
| May 19, 2026 | 2.46 | 2.80 | 2.42 | 2.55 | 2.55 | 4.94% | 94,643,087 |