Solomon Systech (International) Limited (HKG:2878)
Hong Kong · Delayed Price · Currency is HKD 0.4450
-0.0150 (-3.26%)
Aug 1, 2025, 4:08 PM HKT
HKG:2878 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.26% | 2,804,000 |
| Jul 31, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 1.10% | 3,972,000 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -5.21% | 6,640,000 |
| Jul 29, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 3,670,000 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | - | 9,992,000 |
| Jul 25, 2025 | 0.45 | 0.50 | 0.44 | 0.48 | 0.48 | 6.67% | 21,898,000 |
| Jul 24, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 9,114,000 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 2,488,000 |
| Jul 22, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 6,066,000 |
| Jul 21, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 2,302,000 |
| Jul 18, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | - | 2,664,000 |
| Jul 17, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 3,600,000 |
| Jul 16, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 1,839,000 |
| Jul 15, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 3,446,000 |
| Jul 14, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 1.11% | 3,556,000 |
| Jul 11, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 3.45% | 6,838,000 |
| Jul 10, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 4,022,000 |
| Jul 9, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 4,056,000 |
| Jul 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 3,968,000 |
| Jul 7, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.11% | 2,762,000 |
| Jul 4, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | - | 6,026,000 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,046,000 |
| Jul 2, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 4,156,000 |
| Jun 30, 2025 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | 2.22% | 8,224,000 |
| Jun 27, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 3,498,000 |
| Jun 26, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.26% | 7,018,000 |
| Jun 25, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 9,510,000 |
| Jun 24, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 2,840,000 |
| Jun 23, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 3.53% | 6,524,000 |
| Jun 20, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.41% | 3,248,000 |
| Jun 19, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -2.35% | 2,508,000 |
| Jun 18, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.41% | 5,116,000 |
| Jun 17, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 2.33% | 4,278,000 |
| Jun 16, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 2,162,000 |
| Jun 13, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -6.59% | 6,670,000 |
| Jun 12, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 4,828,000 |
| Jun 11, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 3.41% | 5,882,000 |
| Jun 10, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -2.22% | 9,958,000 |
| Jun 9, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 8.43% | 12,778,000 |
| Jun 6, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -3.49% | 3,078,000 |
| Jun 5, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 8.86% | 10,090,000 |
| Jun 4, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 5,132,000 |
| Jun 3, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -3.75% | 6,694,000 |
| Jun 2, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.61% | 4,746,000 |
| May 30, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 9.21% | 7,118,000 |
| May 29, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 7,170,000 |
| May 28, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 1,182,000 |
| May 27, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 562,000 |
| May 26, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 1,020,000 |
| May 23, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 2,254,000 |