Synagistics Limited (HKG:2562)
Hong Kong · Delayed Price · Currency is HKD 1.880
-0.070 (-3.59%)
At close: May 29, 2026
Synagistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 2.50 | 2.61 | 2.42 | 2.43 | 2.43 | -3.95% | 40,877,000 |
| May 15, 2026 | 2.38 | 2.82 | 2.38 | 2.53 | 2.53 | 5.86% | 149,336,876 |
| May 14, 2026 | 2.54 | 2.56 | 2.37 | 2.39 | 2.39 | -4.02% | 10,131,620 |
| May 13, 2026 | 2.49 | 2.63 | 2.42 | 2.49 | 2.49 | 0.81% | 21,597,230 |
| May 12, 2026 | 2.66 | 2.67 | 2.46 | 2.47 | 2.47 | -6.08% | 22,821,586 |
| May 11, 2026 | 2.45 | 2.88 | 2.44 | 2.63 | 2.63 | 7.79% | 65,145,292 |
| May 8, 2026 | 2.48 | 2.48 | 2.32 | 2.44 | 2.44 | -1.21% | 25,351,174 |
| May 7, 2026 | 2.50 | 2.61 | 2.46 | 2.47 | 2.47 | -0.40% | 18,384,128 |
| May 6, 2026 | 2.77 | 2.77 | 2.48 | 2.48 | 2.48 | -10.47% | 29,605,563 |
| May 5, 2026 | 2.75 | 2.81 | 2.75 | 2.77 | 2.77 | 0.73% | 686,500 |
| May 4, 2026 | 2.73 | 2.81 | 2.73 | 2.75 | 2.75 | 0.73% | 1,074,887 |
| Apr 30, 2026 | 2.79 | 2.83 | 2.73 | 2.73 | 2.73 | -1.44% | 9,297,500 |
| Apr 29, 2026 | 2.78 | 2.84 | 2.73 | 2.77 | 2.77 | 1.47% | 10,196,310 |
| Apr 28, 2026 | 3.04 | 3.04 | 2.71 | 2.73 | 2.73 | -9.30% | 26,379,140 |
| Apr 27, 2026 | 3.06 | 3.11 | 3.01 | 3.01 | 3.01 | -0.99% | 8,021,934 |
| Apr 24, 2026 | 3.07 | 3.11 | 3.03 | 3.04 | 3.04 | -0.65% | 10,080,000 |
| Apr 23, 2026 | 3.13 | 3.17 | 3.03 | 3.06 | 3.06 | -0.97% | 18,395,500 |
| Apr 22, 2026 | 3.14 | 3.24 | 3.06 | 3.09 | 3.09 | -1.28% | 15,643,000 |
| Apr 21, 2026 | 3.25 | 3.25 | 3.13 | 3.13 | 3.13 | -2.80% | 15,604,000 |
| Apr 20, 2026 | 3.30 | 3.31 | 3.21 | 3.22 | 3.22 | -1.83% | 15,088,007 |
| Apr 17, 2026 | 3.23 | 3.50 | 3.19 | 3.28 | 3.28 | 2.18% | 58,038,500 |
| Apr 16, 2026 | 3.27 | 3.27 | 3.20 | 3.21 | 3.21 | -0.31% | 15,361,179 |
| Apr 15, 2026 | 3.28 | 3.30 | 3.20 | 3.22 | 3.22 | -0.31% | 14,990,500 |
| Apr 14, 2026 | 3.40 | 3.45 | 3.23 | 3.23 | 3.23 | -3.87% | 30,236,000 |
| Apr 13, 2026 | 3.43 | 3.59 | 3.35 | 3.36 | 3.36 | -3.72% | 41,261,520 |
| Apr 10, 2026 | 3.27 | 3.82 | 3.22 | 3.49 | 3.49 | 8.05% | 150,749,800 |
| Apr 9, 2026 | 3.39 | 3.39 | 3.22 | 3.23 | 3.23 | -3.58% | 13,986,210 |
| Apr 8, 2026 | 3.25 | 3.35 | 3.23 | 3.35 | 3.35 | 6.01% | 29,376,870 |
| Apr 2, 2026 | 3.21 | 3.38 | 3.13 | 3.16 | 3.16 | -1.25% | 48,451,440 |
| Apr 1, 2026 | 3.23 | 3.38 | 3.14 | 3.20 | 3.20 | 1.27% | 53,095,000 |
| Mar 31, 2026 | 3.04 | 3.74 | 2.99 | 3.16 | 3.16 | 5.69% | 170,264,100 |
| Mar 30, 2026 | 3.15 | 3.15 | 2.98 | 2.99 | 2.99 | -4.17% | 14,063,000 |
| Mar 27, 2026 | 3.02 | 3.19 | 3.01 | 3.12 | 3.12 | 3.65% | 21,687,880 |
| Mar 26, 2026 | 3.12 | 3.24 | 2.99 | 3.01 | 3.01 | -3.22% | 27,064,240 |
| Mar 25, 2026 | 3.23 | 3.26 | 3.10 | 3.11 | 3.11 | -3.12% | 23,232,000 |
| Mar 24, 2026 | 3.28 | 3.34 | 3.16 | 3.21 | 3.21 | 0.94% | 23,169,000 |
| Mar 23, 2026 | 3.29 | 3.39 | 3.11 | 3.18 | 3.18 | -6.47% | 29,315,500 |
| Mar 20, 2026 | 3.65 | 3.71 | 3.33 | 3.40 | 3.40 | -6.08% | 37,898,970 |
| Mar 19, 2026 | 3.68 | 3.74 | 3.62 | 3.62 | 3.62 | -3.72% | 25,705,500 |
| Mar 18, 2026 | 3.72 | 3.85 | 3.66 | 3.76 | 3.76 | 2.73% | 50,105,500 |
| Mar 17, 2026 | 3.76 | 3.85 | 3.65 | 3.66 | 3.66 | -3.43% | 35,942,500 |
| Mar 16, 2026 | 3.79 | 3.95 | 3.65 | 3.79 | 3.79 | 3.84% | 74,969,710 |