Hang Sang (Siu Po) International Holding Company Limited (HKG:3626)
Hong Kong · Delayed Price · Currency is HKD 8.18
-0.12 (-1.45%)
Aug 1, 2025, 4:08 PM HKT
HKG:3626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.40 | 8.40 | 7.86 | 8.18 | 8.18 | -1.45% | 382,000 |
| Jul 31, 2025 | 8.55 | 8.94 | 7.98 | 8.30 | 8.30 | -2.92% | 366,000 |
| Jul 30, 2025 | 8.50 | 9.08 | 8.40 | 8.55 | 8.55 | -2.84% | 237,000 |
| Jul 29, 2025 | 9.20 | 9.39 | 8.40 | 8.80 | 8.80 | -3.08% | 476,000 |
| Jul 28, 2025 | 8.99 | 9.40 | 8.60 | 9.08 | 9.08 | 1.45% | 190,000 |
| Jul 25, 2025 | 8.99 | 8.99 | 8.80 | 8.95 | 8.95 | -0.44% | 60,000 |
| Jul 24, 2025 | 9.45 | 9.45 | 8.58 | 8.99 | 8.99 | -2.81% | 174,000 |
| Jul 23, 2025 | 9.18 | 9.34 | 9.01 | 9.25 | 9.25 | -1.39% | 72,000 |
| Jul 22, 2025 | 9.74 | 9.75 | 9.30 | 9.38 | 9.38 | -0.85% | 40,000 |
| Jul 21, 2025 | 9.83 | 9.84 | 9.46 | 9.46 | 9.46 | -0.63% | 24,000 |
| Jul 18, 2025 | 9.74 | 9.74 | 9.28 | 9.52 | 9.52 | -2.26% | 34,000 |
| Jul 17, 2025 | 8.80 | 9.90 | 8.80 | 9.74 | 9.74 | 10.06% | 139,000 |
| Jul 16, 2025 | 9.55 | 9.60 | 8.50 | 8.85 | 8.85 | -5.04% | 776,000 |
| Jul 15, 2025 | 9.48 | 9.48 | 9.30 | 9.32 | 9.32 | -3.32% | 30,000 |
| Jul 14, 2025 | 9.92 | 10.00 | 9.50 | 9.64 | 9.64 | -2.82% | 134,000 |
| Jul 11, 2025 | 10.06 | 10.48 | 9.56 | 9.92 | 9.92 | 1.85% | 106,000 |
| Jul 10, 2025 | 9.79 | 9.97 | 9.65 | 9.74 | 9.74 | 0.52% | 52,000 |
| Jul 9, 2025 | 9.17 | 9.87 | 9.17 | 9.69 | 9.69 | 5.67% | 116,000 |
| Jul 8, 2025 | 9.00 | 9.33 | 8.75 | 9.17 | 9.17 | 5.52% | 202,000 |
| Jul 7, 2025 | 9.19 | 9.19 | 7.51 | 8.69 | 8.69 | -9.01% | 1,134,000 |
| Jul 4, 2025 | 9.50 | 9.60 | 9.30 | 9.55 | 9.55 | 0.42% | 34,000 |
| Jul 3, 2025 | 9.21 | 10.08 | 9.21 | 9.51 | 9.51 | -0.94% | 488,000 |
| Jul 2, 2025 | 9.59 | 9.79 | 9.40 | 9.60 | 9.60 | 0.10% | 22,000 |
| Jun 30, 2025 | 9.44 | 9.75 | 9.40 | 9.59 | 9.59 | -1.84% | 94,000 |
| Jun 27, 2025 | 9.63 | 9.87 | 9.46 | 9.77 | 9.77 | -1.31% | 202,000 |
| Jun 26, 2025 | 9.92 | 10.00 | 9.60 | 9.90 | 9.90 | -0.20% | 104,000 |
| Jun 25, 2025 | 9.91 | 10.04 | 9.70 | 9.92 | 9.92 | 0.10% | 170,000 |
| Jun 24, 2025 | 10.02 | 10.20 | 9.72 | 9.91 | 9.91 | -1.10% | 174,000 |
| Jun 23, 2025 | 9.99 | 10.34 | 9.77 | 10.02 | 10.02 | 0.30% | 222,000 |
| Jun 20, 2025 | 9.82 | 10.24 | 9.76 | 9.99 | 9.99 | -2.63% | 298,000 |
| Jun 19, 2025 | 10.32 | 10.66 | 10.14 | 10.26 | 10.26 | 0.59% | 228,000 |
| Jun 18, 2025 | 10.10 | 10.86 | 9.71 | 10.20 | 10.20 | -2.49% | 858,000 |
| Jun 17, 2025 | 11.10 | 11.10 | 10.40 | 10.46 | 10.46 | -4.04% | 184,000 |
| Jun 16, 2025 | 10.80 | 11.50 | 10.32 | 10.90 | 10.90 | 0.93% | 612,000 |
| Jun 13, 2025 | 10.78 | 10.92 | 10.38 | 10.80 | 10.80 | 5.26% | 268,000 |
| Jun 12, 2025 | 11.12 | 11.46 | 10.26 | 10.26 | 10.26 | -10.78% | 1,002,000 |
| Jun 11, 2025 | 10.70 | 11.80 | 10.70 | 11.50 | 11.50 | 0.17% | 820,000 |
| Jun 10, 2025 | 13.00 | 13.80 | 11.20 | 11.48 | 11.48 | -15.34% | 1,602,000 |
| Jun 9, 2025 | 10.38 | 13.78 | 10.10 | 13.56 | 13.56 | 29.39% | 972,000 |
| Jun 6, 2025 | 10.68 | 11.68 | 10.44 | 10.48 | 10.48 | -2.96% | 718,000 |
| Jun 5, 2025 | 11.10 | 11.80 | 10.80 | 10.80 | 10.80 | -3.57% | 122,000 |
| Jun 4, 2025 | 10.94 | 11.80 | 10.52 | 11.20 | 11.20 | 1.08% | 1,366,000 |
| Jun 3, 2025 | 10.80 | 11.78 | 10.66 | 11.08 | 11.08 | 1.09% | 346,000 |
| Jun 2, 2025 | 11.64 | 11.64 | 10.60 | 10.96 | 10.96 | -6.16% | 334,000 |
| May 30, 2025 | 11.60 | 12.00 | 11.40 | 11.68 | 11.68 | -1.02% | 258,000 |
| May 29, 2025 | 11.80 | 12.48 | 11.80 | 11.80 | 11.80 | -0.84% | 358,000 |
| May 28, 2025 | 12.20 | 12.60 | 11.72 | 11.90 | 11.90 | 0.51% | 554,000 |
| May 27, 2025 | 12.00 | 13.00 | 11.30 | 11.84 | 11.84 | 5.90% | 2,322,000 |
| May 26, 2025 | 10.10 | 12.00 | 9.00 | 11.18 | 11.18 | 15.26% | 1,852,200 |
| May 23, 2025 | 12.08 | 15.58 | 9.70 | 9.70 | 9.70 | -19.70% | 2,926,400 |