Sigenergy Technology Co., Ltd (HKG:6656)
Hong Kong · Delayed Price · Currency is HKD 276.00
-4.20 (-1.50%)
Oct 2, 2026, 4:08 PM HKT
Sigenergy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 288.80 | 288.80 | 266.40 | 276.00 | 276.00 | -1.50% | 249,495 |
| Sep 30, 2026 | 312.00 | 312.00 | 270.00 | 280.20 | 280.20 | -10.42% | 470,839 |
| Sep 29, 2026 | 323.60 | 331.80 | 305.20 | 312.80 | 312.80 | -3.75% | 243,483 |
| Sep 28, 2026 | 303.40 | 328.40 | 300.00 | 325.00 | 325.00 | 6.56% | 339,661 |
| Sep 25, 2026 | 315.80 | 316.60 | 301.00 | 305.00 | 305.00 | -3.42% | 212,266 |
| Sep 24, 2026 | 333.40 | 333.40 | 310.00 | 315.80 | 315.80 | -5.39% | 213,017 |
| Sep 23, 2026 | 335.40 | 344.00 | 328.40 | 333.80 | 333.80 | -0.65% | 130,950 |
| Sep 22, 2026 | 335.00 | 342.00 | 330.40 | 336.00 | 336.00 | 1.76% | 198,665 |
| Sep 21, 2026 | 337.00 | 346.60 | 328.00 | 330.20 | 330.20 | -2.02% | 550,526 |
| Sep 18, 2026 | 315.00 | 337.00 | 312.80 | 337.00 | 337.00 | 9.13% | 1,035,414 |
| Sep 17, 2026 | 304.00 | 325.80 | 302.40 | 308.80 | 308.80 | 1.91% | 220,025 |
| Sep 16, 2026 | 329.00 | 329.00 | 302.20 | 303.00 | 303.00 | -6.02% | 387,514 |
| Sep 15, 2026 | 327.20 | 342.80 | 317.20 | 322.40 | 322.40 | 0.44% | 281,510 |
| Sep 14, 2026 | 308.80 | 326.80 | 308.60 | 321.00 | 321.00 | 3.48% | 136,881 |
| Sep 11, 2026 | 316.00 | 321.00 | 308.80 | 310.20 | 310.20 | -2.51% | 171,238 |
| Sep 10, 2026 | 336.00 | 338.60 | 318.00 | 318.20 | 318.20 | -3.93% | 134,955 |
| Sep 9, 2026 | 320.00 | 339.60 | 320.00 | 331.20 | 331.20 | 5.75% | 427,144 |
| Sep 8, 2026 | 320.00 | 324.20 | 305.40 | 313.20 | 313.20 | -2.13% | 390,607 |
| Sep 7, 2026 | 365.00 | 366.00 | 320.00 | 320.00 | 320.00 | -11.41% | 863,079 |
| Sep 4, 2026 | 342.80 | 368.00 | 342.80 | 361.20 | 361.20 | 6.67% | 360,658 |
| Sep 3, 2026 | 340.00 | 343.00 | 331.80 | 338.60 | 338.60 | 0.59% | 171,945 |
| Sep 2, 2026 | 329.60 | 338.80 | 320.00 | 336.60 | 336.60 | 1.08% | 253,295 |
| Sep 1, 2026 | 338.00 | 341.40 | 326.80 | 333.00 | 333.00 | -2.06% | 158,746 |
| Aug 31, 2026 | 358.40 | 358.60 | 330.00 | 340.00 | 340.00 | -6.64% | 314,176 |
| Aug 28, 2026 | 366.00 | 375.00 | 360.20 | 364.20 | 364.20 | -0.49% | 213,422 |
| Aug 27, 2026 | 383.40 | 383.40 | 361.40 | 366.00 | 366.00 | -3.68% | 248,652 |
| Aug 26, 2026 | 345.80 | 387.20 | 345.80 | 380.00 | 380.00 | 9.51% | 414,839 |
| Aug 25, 2026 | 331.60 | 362.00 | 324.00 | 347.00 | 347.00 | 4.64% | 306,082 |
| Aug 24, 2026 | 348.00 | 348.00 | 329.40 | 331.60 | 331.60 | -2.81% | 135,408 |
| Aug 21, 2026 | 335.00 | 356.00 | 321.40 | 341.20 | 341.20 | 6.43% | 367,879 |
| Aug 20, 2026 | 321.40 | 332.80 | 314.20 | 320.60 | 320.60 | 2.04% | 307,634 |
| Aug 19, 2026 | 325.60 | 325.60 | 305.80 | 314.20 | 314.20 | -4.27% | 286,285 |
| Aug 18, 2026 | 330.00 | 334.00 | 318.00 | 328.20 | 328.20 | -0.30% | 166,042 |
| Aug 17, 2026 | 328.20 | 334.80 | 321.20 | 329.20 | 329.20 | 3.65% | 150,077 |
| Aug 14, 2026 | 315.40 | 326.20 | 311.80 | 317.60 | 317.60 | -0.38% | 138,560 |
| Aug 13, 2026 | 344.60 | 344.60 | 316.80 | 318.80 | 318.80 | -7.33% | 398,431 |
| Aug 12, 2026 | 342.00 | 346.40 | 328.00 | 344.00 | 344.00 | 2.38% | 395,786 |
| Aug 11, 2026 | 315.00 | 343.00 | 313.00 | 336.00 | 336.00 | 6.94% | 293,582 |
| Aug 10, 2026 | 316.40 | 324.20 | 295.00 | 314.20 | 314.20 | -0.70% | 173,222 |
| Aug 7, 2026 | 315.60 | 326.40 | 312.20 | 316.40 | 316.40 | -0.44% | 132,224 |
| Aug 6, 2026 | 329.00 | 331.00 | 317.80 | 317.80 | 317.80 | -2.34% | 119,460 |
| Aug 5, 2026 | 310.00 | 328.00 | 304.60 | 325.40 | 325.40 | 5.10% | 149,185 |
| Aug 4, 2026 | 310.00 | 321.00 | 300.40 | 309.60 | 309.60 | 0.26% | 127,843 |
| Aug 3, 2026 | 293.00 | 311.80 | 284.80 | 308.80 | 308.80 | 5.97% | 169,642 |
| Jul 31, 2026 | 292.00 | 310.00 | 288.00 | 291.40 | 291.40 | 2.53% | 299,652 |
| Jul 30, 2026 | 275.00 | 299.00 | 274.00 | 284.20 | 284.20 | 4.33% | 330,034 |
| Jul 29, 2026 | 271.20 | 275.40 | 255.60 | 272.40 | 272.40 | 0.74% | 404,850 |
| Jul 28, 2026 | 302.80 | 302.80 | 263.40 | 270.40 | 270.40 | -8.96% | 224,613 |
| Jul 27, 2026 | 288.00 | 302.20 | 273.60 | 297.00 | 297.00 | 4.50% | 178,963 |
| Jul 24, 2026 | 306.60 | 306.60 | 281.20 | 284.20 | 284.20 | -9.03% | 235,487 |