Sigenergy Technology Co., Ltd (HKG:6656)
Hong Kong · Delayed Price · Currency is HKD 477.20
-7.80 (-1.61%)
At close: Jun 1, 2026
Sigenergy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 484.00 | 493.00 | 471.00 | 483.80 | - | -0.25% | 77,900 |
| May 29, 2026 | 506.00 | 514.00 | 480.00 | 485.00 | 485.00 | -3.96% | 387,122 |
| May 28, 2026 | 544.50 | 545.50 | 492.00 | 505.00 | 505.00 | -7.00% | 339,672 |
| May 27, 2026 | 549.50 | 564.50 | 535.00 | 543.00 | 543.00 | -1.18% | 248,914 |
| May 26, 2026 | 511.50 | 560.00 | 509.00 | 549.50 | 549.50 | 5.67% | 542,792 |
| May 22, 2026 | 514.00 | 527.50 | 495.00 | 520.00 | 520.00 | -0.10% | 310,658 |
| May 21, 2026 | 525.00 | 550.00 | 520.00 | 520.50 | 520.50 | -0.86% | 339,993 |
| May 20, 2026 | 480.60 | 527.00 | 473.20 | 525.00 | 525.00 | 5.42% | 503,869 |
| May 19, 2026 | 533.00 | 537.50 | 473.60 | 498.00 | 498.00 | -6.57% | 504,281 |
| May 18, 2026 | 516.00 | 544.00 | 508.00 | 533.00 | 533.00 | 2.70% | 208,220 |
| May 15, 2026 | 522.00 | 544.50 | 510.00 | 519.00 | 519.00 | -0.38% | 357,798 |
| May 14, 2026 | 555.00 | 570.00 | 521.00 | 521.00 | 521.00 | -5.44% | 213,725 |
| May 13, 2026 | 559.50 | 563.50 | 539.50 | 551.00 | 551.00 | -2.48% | 230,600 |
| May 12, 2026 | 530.50 | 570.00 | 525.00 | 565.00 | 565.00 | 6.70% | 311,198 |
| May 11, 2026 | 533.00 | 536.50 | 516.00 | 529.50 | 529.50 | -0.38% | 220,773 |
| May 8, 2026 | 530.00 | 535.00 | 523.00 | 531.50 | 531.50 | -0.56% | 184,830 |
| May 7, 2026 | 557.00 | 562.00 | 528.00 | 534.50 | 534.50 | -3.52% | 308,870 |
| May 6, 2026 | 563.00 | 586.00 | 549.00 | 554.00 | 554.00 | -0.54% | 362,961 |
| May 5, 2026 | 555.00 | 575.00 | 544.00 | 557.00 | 557.00 | 0.36% | 132,941 |
| May 4, 2026 | 570.50 | 591.00 | 555.00 | 555.00 | 555.00 | -2.63% | 315,760 |
| Apr 30, 2026 | 577.00 | 587.50 | 559.50 | 570.00 | 570.00 | -2.56% | 219,351 |
| Apr 29, 2026 | 525.00 | 595.00 | 508.00 | 585.00 | 585.00 | 10.17% | 834,846 |
| Apr 28, 2026 | 561.00 | 562.50 | 527.00 | 531.00 | 531.00 | -3.45% | 248,762 |
| Apr 27, 2026 | 585.00 | 585.00 | 538.00 | 550.00 | 550.00 | -5.50% | 430,210 |
| Apr 24, 2026 | 560.00 | 599.50 | 560.00 | 582.00 | 582.00 | 3.37% | 913,337 |
| Apr 23, 2026 | 570.00 | 575.50 | 537.50 | 563.00 | 563.00 | -0.79% | 390,989 |
| Apr 22, 2026 | 520.00 | 570.00 | 514.50 | 567.50 | 567.50 | 4.80% | 775,799 |
| Apr 21, 2026 | 590.00 | 595.50 | 536.00 | 541.50 | 541.50 | -9.37% | 1,027,947 |
| Apr 20, 2026 | 582.00 | 620.00 | 572.50 | 597.50 | 597.50 | -0.42% | 1,005,403 |
| Apr 17, 2026 | 643.00 | 659.00 | 586.00 | 600.00 | 600.00 | -9.02% | 1,867,400 |