Shenzhen Senior Technology Material Co., Ltd. (HKG:6067)
Hong Kong · Delayed Price · Currency is HKD 5.66
+0.10 (1.80%)
Oct 28, 2026, 10:45 AM HKT
HKG:6067 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.69 | 5.73 | 5.60 | 5.66 | 5.66 | 1.80% | 306,000 |
| Oct 27, 2026 | 5.51 | 5.90 | 5.51 | 5.56 | 5.56 | -0.71% | 697,500 |
| Oct 26, 2026 | 5.44 | 5.93 | 5.41 | 5.60 | 5.60 | 3.42% | 4,766,500 |
| Oct 23, 2026 | 5.31 | 5.46 | 5.11 | 5.42 | 5.42 | 0.93% | 1,830,500 |
| Oct 22, 2026 | 5.78 | 5.76 | 5.22 | 5.37 | 5.37 | -6.53% | 3,106,500 |
| Oct 21, 2026 | 6.12 | 6.12 | 5.74 | 5.74 | 5.74 | -4.09% | 1,958,500 |
| Oct 20, 2026 | 5.77 | 6.10 | 5.70 | 5.99 | 5.99 | 3.73% | 1,966,500 |
| Oct 16, 2026 | 5.61 | 5.92 | 5.61 | 5.77 | 5.77 | 1.14% | 808,416 |
| Oct 15, 2026 | 5.81 | 5.99 | 5.70 | 5.71 | 5.71 | -3.79% | 1,639,100 |
| Oct 14, 2026 | 6.08 | 6.28 | 5.86 | 5.93 | 5.93 | -1.33% | 2,533,540 |
| Oct 13, 2026 | 6.42 | 6.42 | 6.01 | 6.01 | 6.01 | -6.24% | 2,339,000 |
| Oct 12, 2026 | 6.57 | 6.79 | 6.41 | 6.41 | 6.41 | -1.84% | 1,255,000 |
| Oct 9, 2026 | 6.34 | 6.60 | 6.28 | 6.53 | 6.53 | 1.71% | 1,463,500 |
| Oct 8, 2026 | 6.81 | 6.93 | 6.33 | 6.42 | 6.42 | -4.96% | 1,582,000 |
| Oct 7, 2026 | 6.81 | 7.00 | 6.76 | 6.76 | 6.76 | -0.81% | 88,000 |
| Oct 6, 2026 | 6.78 | 6.99 | 6.78 | 6.81 | 6.81 | -0.95% | 66,500 |
| Oct 5, 2026 | 6.95 | 7.00 | 6.80 | 6.88 | 6.88 | -1.29% | 47,000 |
| Oct 2, 2026 | 6.85 | 7.05 | 6.70 | 6.97 | 6.97 | 1.68% | 78,500 |
| Sep 30, 2026 | 6.93 | 7.06 | 6.79 | 6.85 | 6.85 | -1.23% | 1,619,500 |
| Sep 29, 2026 | 6.98 | 7.07 | 6.92 | 6.94 | 6.94 | -0.50% | 1,456,000 |
| Sep 28, 2026 | 7.70 | 7.77 | 6.95 | 6.97 | 6.97 | -8.41% | 3,172,500 |
| Sep 25, 2026 | 7.51 | 7.64 | 7.34 | 7.61 | 7.61 | -3.55% | 374,500 |
| Sep 24, 2026 | 8.13 | 8.33 | 7.89 | 7.89 | 7.89 | -1.56% | 3,016,500 |
| Sep 23, 2026 | 7.67 | 8.19 | 7.50 | 8.02 | 8.02 | 6.09% | 4,129,500 |
| Sep 22, 2026 | 8.02 | 8.08 | 7.00 | 7.56 | 7.56 | -4.06% | 1,623,500 |
| Sep 21, 2026 | 7.88 | 8.07 | 7.72 | 7.88 | 7.88 | 0.32% | 1,477,500 |
| Sep 18, 2026 | 7.66 | 8.05 | 7.66 | 7.85 | 7.85 | 2.68% | 2,405,000 |
| Sep 17, 2026 | 7.86 | 7.96 | 7.63 | 7.65 | 7.65 | -2.74% | 506,000 |
| Sep 16, 2026 | 7.76 | 7.90 | 7.40 | 7.86 | 7.86 | 3.83% | 1,854,000 |
| Sep 15, 2026 | 7.83 | 8.14 | 7.53 | 7.57 | 7.57 | -3.26% | 1,617,000 |
| Sep 14, 2026 | 7.38 | 8.02 | 7.36 | 7.83 | 7.83 | 3.85% | 4,368,200 |
| Sep 11, 2026 | 7.30 | 7.60 | 6.88 | 7.54 | 7.54 | 3.50% | 4,160,500 |
| Sep 10, 2026 | 7.33 | 7.44 | 7.26 | 7.28 | 7.28 | -2.54% | 696,500 |
| Sep 9, 2026 | 7.21 | 7.63 | 7.17 | 7.47 | 7.47 | 3.75% | 2,955,000 |
| Sep 8, 2026 | 7.26 | 7.42 | 7.19 | 7.20 | 7.20 | -2.11% | 845,500 |
| Sep 7, 2026 | 7.27 | 7.53 | 7.24 | 7.36 | 7.36 | 1.59% | 1,113,500 |
| Sep 4, 2026 | 7.52 | 7.58 | 7.14 | 7.24 | 7.24 | -2.69% | 2,171,000 |
| Sep 3, 2026 | 7.24 | 7.57 | 7.24 | 7.44 | 7.44 | 2.48% | 1,045,500 |
| Sep 2, 2026 | 7.47 | 7.47 | 7.24 | 7.26 | 7.26 | -3.52% | 2,108,500 |
| Sep 1, 2026 | 8.00 | 8.00 | 7.51 | 7.53 | 7.53 | -5.94% | 1,869,000 |
| Aug 31, 2026 | 8.06 | 8.10 | 7.70 | 8.00 | 8.00 | -0.12% | 1,186,000 |
| Aug 28, 2026 | 8.39 | 8.48 | 7.92 | 8.01 | 8.01 | -1.42% | 1,774,500 |
| Aug 27, 2026 | 8.13 | 8.31 | 7.83 | 8.13 | 8.13 | 0.37% | 2,066,500 |
| Aug 26, 2026 | 7.67 | 8.30 | 7.67 | 8.10 | 8.10 | 5.61% | 2,934,500 |
| Aug 25, 2026 | 7.53 | 7.71 | 7.20 | 7.67 | 7.67 | 1.86% | 799,500 |
| Aug 24, 2026 | 8.10 | 8.08 | 7.51 | 7.53 | 7.53 | -4.20% | 1,553,500 |
| Aug 21, 2026 | 7.98 | 8.16 | 7.79 | 7.86 | 7.86 | -0.06% | 1,677,500 |
| Aug 20, 2026 | 7.77 | 8.00 | 7.70 | 7.86 | 7.86 | 0.83% | 1,533,500 |
| Aug 19, 2026 | 8.20 | 8.40 | 7.67 | 7.80 | 7.80 | -4.82% | 3,890,000 |
| Aug 18, 2026 | 8.13 | 8.54 | 8.13 | 8.19 | 8.19 | -2.27% | 2,354,500 |