Sigenergy Technology Co., Ltd (HKG:6656)
Hong Kong · Delayed Price · Currency is HKD 308.80
+17.40 (5.97%)
Aug 3, 2026, 4:08 PM HKT
Sigenergy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 300.00 | 321.20 | 287.00 | 312.40 | 312.40 | 6.11% | 338,301 |
| Jul 22, 2026 | 292.80 | 301.00 | 289.20 | 294.40 | 294.40 | 0.41% | 115,501 |
| Jul 21, 2026 | 276.00 | 300.40 | 276.00 | 293.20 | 293.20 | 6.00% | 187,654 |
| Jul 20, 2026 | 272.60 | 277.20 | 263.00 | 276.60 | 276.60 | 1.54% | 112,800 |
| Jul 17, 2026 | 291.20 | 291.20 | 266.00 | 272.40 | 272.40 | -6.46% | 327,854 |
| Jul 16, 2026 | 291.00 | 296.20 | 282.20 | 291.20 | 291.20 | -0.34% | 200,608 |
| Jul 15, 2026 | 293.80 | 298.00 | 287.40 | 292.20 | 292.20 | -0.54% | 154,830 |
| Jul 14, 2026 | 287.80 | 302.00 | 281.20 | 293.80 | 293.80 | -1.87% | 129,144 |
| Jul 13, 2026 | 312.20 | 312.20 | 287.60 | 299.40 | 299.40 | -3.85% | 267,689 |
| Jul 10, 2026 | 316.60 | 319.80 | 308.40 | 311.40 | 311.40 | -1.52% | 189,236 |
| Jul 9, 2026 | 328.60 | 337.00 | 311.80 | 316.20 | 316.20 | -3.77% | 153,096 |
| Jul 8, 2026 | 346.00 | 347.60 | 326.00 | 328.60 | 328.60 | -4.86% | 136,831 |
| Jul 7, 2026 | 359.60 | 362.00 | 336.20 | 345.40 | 345.40 | -4.64% | 106,378 |
| Jul 6, 2026 | 376.40 | 376.40 | 345.20 | 362.20 | 362.20 | -3.75% | 127,280 |
| Jul 3, 2026 | 360.60 | 385.00 | 356.20 | 379.00 | 376.30 | 5.10% | 230,469 |
| Jul 2, 2026 | 361.00 | 369.00 | 350.00 | 360.60 | 358.03 | 0.22% | 228,562 |
| Jun 30, 2026 | 356.20 | 371.80 | 350.20 | 359.80 | 357.24 | -1.10% | 210,424 |
| Jun 29, 2026 | 337.00 | 363.80 | 325.20 | 363.80 | 361.21 | 9.45% | 297,263 |
| Jun 26, 2026 | 354.00 | 354.00 | 331.20 | 332.40 | 330.03 | -6.10% | 146,201 |
| Jun 25, 2026 | 344.40 | 357.60 | 339.20 | 354.00 | 351.48 | 1.96% | 221,520 |
| Jun 24, 2026 | 380.00 | 380.00 | 341.00 | 347.20 | 344.73 | -4.41% | 276,808 |
| Jun 23, 2026 | 392.20 | 398.80 | 363.20 | 363.20 | 360.61 | -7.82% | 301,600 |
| Jun 22, 2026 | 352.00 | 395.00 | 351.00 | 394.00 | 391.20 | 13.87% | 399,364 |
| Jun 18, 2026 | 355.00 | 355.00 | 339.00 | 346.00 | 343.54 | -1.42% | 114,192 |
| Jun 17, 2026 | 365.40 | 365.40 | 347.00 | 351.00 | 348.50 | -3.57% | 182,720 |
| Jun 16, 2026 | 371.80 | 374.40 | 354.20 | 364.00 | 361.41 | -2.10% | 232,300 |
| Jun 15, 2026 | 388.60 | 393.40 | 365.80 | 371.80 | 369.15 | -2.05% | 346,516 |
| Jun 12, 2026 | 379.40 | 388.60 | 373.40 | 379.60 | 376.90 | 1.33% | 193,730 |
| Jun 11, 2026 | 368.00 | 378.00 | 350.40 | 374.60 | 371.93 | 1.79% | 249,244 |
| Jun 10, 2026 | 380.00 | 380.20 | 346.00 | 368.00 | 365.38 | -3.46% | 544,854 |
| Jun 9, 2026 | 392.40 | 395.20 | 381.00 | 381.20 | 378.49 | -2.80% | 207,531 |
| Jun 8, 2026 | 400.20 | 401.20 | 380.60 | 392.20 | 389.41 | -6.75% | 311,212 |
| Jun 5, 2026 | 440.00 | 441.00 | 413.00 | 420.60 | 417.61 | -4.41% | 286,083 |
| Jun 4, 2026 | 470.00 | 470.00 | 440.00 | 440.00 | 436.87 | -6.18% | 197,744 |
| Jun 3, 2026 | 454.00 | 478.00 | 448.00 | 469.00 | 465.66 | 3.30% | 235,060 |
| Jun 2, 2026 | 479.80 | 479.80 | 442.00 | 454.00 | 450.77 | -4.86% | 305,534 |
| Jun 1, 2026 | 484.00 | 493.00 | 471.00 | 477.20 | 473.80 | -1.61% | 251,402 |
| May 29, 2026 | 506.00 | 514.00 | 480.00 | 485.00 | 481.55 | -3.96% | 387,122 |
| May 28, 2026 | 544.50 | 545.50 | 492.00 | 505.00 | 501.41 | -7.00% | 339,672 |
| May 27, 2026 | 549.50 | 564.50 | 535.00 | 543.00 | 539.13 | -1.18% | 248,914 |
| May 26, 2026 | 511.50 | 560.00 | 509.00 | 549.50 | 545.59 | 5.67% | 542,792 |
| May 22, 2026 | 514.00 | 527.50 | 495.00 | 520.00 | 516.30 | -0.10% | 310,658 |
| May 21, 2026 | 525.00 | 550.00 | 520.00 | 520.50 | 516.79 | -0.86% | 339,993 |