Shenzhen Senior Technology Material Co., Ltd. (HKG:6067)
Hong Kong · Delayed Price · Currency is HKD 7.81
+0.24 (3.10%)
Sep 16, 2026, 2:55 PM HKT
HKG:6067 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 7.83 | 8.14 | 7.53 | 7.60 | - | -2.88% | 1,305,000 |
| 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 |
| Aug 17, 2026 | 8.15 | 8.64 | 8.15 | 8.38 | 8.38 | 2.70% | 4,728,000 |
| Aug 14, 2026 | 8.14 | 8.33 | 7.61 | 8.16 | 8.16 | 7.09% | 10,681,000 |
| Aug 13, 2026 | 7.30 | 8.01 | 7.26 | 7.62 | 7.62 | 4.10% | 8,492,700 |
| Aug 12, 2026 | 7.27 | 7.39 | 7.11 | 7.32 | 7.32 | 2.59% | 8,375,900 |
| Aug 11, 2026 | 7.36 | 7.36 | 7.11 | 7.14 | 7.14 | -3.06% | 2,725,500 |
| Aug 10, 2026 | 7.50 | 7.75 | 7.27 | 7.36 | 7.36 | 0.75% | 3,856,000 |
| Aug 7, 2026 | 7.41 | 7.59 | 7.20 | 7.31 | 7.31 | -3.12% | 2,074,000 |
| Aug 6, 2026 | 7.54 | 7.60 | 7.34 | 7.54 | 7.54 | 0.87% | 2,186,000 |
| Aug 5, 2026 | 7.27 | 7.52 | 7.27 | 7.48 | 7.48 | 2.82% | 2,951,015 |
| Aug 4, 2026 | 7.40 | 7.45 | 7.22 | 7.27 | 7.27 | 0.41% | 1,735,000 |
| Aug 3, 2026 | 7.17 | 7.43 | 7.17 | 7.24 | 7.24 | -0.28% | 984,500 |
| Jul 31, 2026 | 7.31 | 7.57 | 7.22 | 7.26 | 7.26 | 1.54% | 2,684,500 |
| Jul 30, 2026 | 7.31 | 7.62 | 7.15 | 7.15 | 7.15 | -2.19% | 2,435,900 |
| Jul 29, 2026 | 7.45 | 7.45 | 6.91 | 7.31 | 7.31 | 2.09% | 3,434,500 |
| Jul 28, 2026 | 7.78 | 7.92 | 6.93 | 7.16 | 7.16 | -7.97% | 4,544,000 |
| Jul 27, 2026 | 7.95 | 8.04 | 7.56 | 7.78 | 7.78 | 2.37% | 2,290,000 |
| Jul 24, 2026 | 7.58 | 8.11 | 7.41 | 7.60 | 7.60 | -3.55% | 1,821,000 |
| Jul 23, 2026 | 7.39 | 7.94 | 7.31 | 7.88 | 7.88 | 6.78% | 2,477,500 |
| Jul 22, 2026 | 7.82 | 7.99 | 7.33 | 7.38 | 7.38 | -5.63% | 1,641,500 |
| Jul 21, 2026 | 7.60 | 7.94 | 7.20 | 7.82 | 7.82 | 4.27% | 2,650,500 |
| Jul 20, 2026 | 7.22 | 7.62 | 7.19 | 7.50 | 7.50 | 3.88% | 2,333,382 |
| Jul 17, 2026 | 8.00 | 8.00 | 7.16 | 7.22 | 7.22 | -9.75% | 3,599,000 |
| Jul 16, 2026 | 8.10 | 8.15 | 7.72 | 8.00 | 8.00 | -0.74% | 2,361,500 |
| Jul 15, 2026 | 8.25 | 8.30 | 7.84 | 8.06 | 8.06 | -2.30% | 3,007,500 |
| Jul 14, 2026 | 7.76 | 8.44 | 7.64 | 8.25 | 8.25 | 5.36% | 4,300,000 |
| Jul 13, 2026 | 9.30 | 9.32 | 7.63 | 7.83 | 7.83 | -15.81% | 7,619,800 |
| Jul 10, 2026 | 9.89 | 10.07 | 9.16 | 9.30 | 9.30 | -2.41% | 4,316,000 |
| Jul 9, 2026 | 9.57 | 9.89 | 9.32 | 9.53 | 9.53 | -0.31% | 3,587,000 |
| Jul 8, 2026 | 10.60 | 10.66 | 9.56 | 9.56 | 9.56 | -8.08% | 5,599,645 |