SENASIC Electronics Technology Co., Ltd. (HKG:6675)
Hong Kong · Delayed Price · Currency is HKD 31.30
-1.96 (-5.89%)
Sep 1, 2026, 4:08 PM HKT
HKG:6675 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 33.20 | 33.20 | 32.90 | 32.90 | - | -1.08% | 2,400 |
| Aug 31, 2026 | 35.50 | 36.60 | 33.20 | 33.26 | 33.26 | -7.51% | 278,200 |
| Aug 28, 2026 | 37.00 | 37.16 | 35.20 | 35.96 | 35.96 | -3.12% | 368,424 |
| Aug 27, 2026 | 36.48 | 37.54 | 35.34 | 37.12 | 37.12 | 4.27% | 641,200 |
| Aug 26, 2026 | 35.88 | 37.00 | 35.08 | 35.60 | 35.60 | -0.56% | 458,000 |
| Aug 25, 2026 | 34.30 | 36.78 | 33.36 | 35.80 | 35.80 | 4.56% | 403,000 |
| Aug 24, 2026 | 33.20 | 34.80 | 31.88 | 34.24 | 34.24 | 3.26% | 257,000 |
| Aug 21, 2026 | 31.30 | 34.20 | 31.06 | 33.16 | 33.16 | 5.61% | 400,200 |
| Aug 20, 2026 | 31.40 | 33.00 | 31.14 | 31.40 | 31.40 | 0.19% | 207,004 |
| Aug 19, 2026 | 31.30 | 31.78 | 29.62 | 31.34 | 31.34 | -0.13% | 348,920 |
| Aug 18, 2026 | 30.30 | 31.60 | 29.86 | 31.38 | 31.38 | 3.22% | 404,600 |
| Aug 17, 2026 | 29.90 | 31.38 | 29.20 | 30.40 | 30.40 | 1.95% | 210,200 |
| Aug 14, 2026 | 32.54 | 32.54 | 29.80 | 29.82 | 29.82 | -8.53% | 412,400 |
| Aug 13, 2026 | 31.40 | 33.00 | 31.40 | 32.60 | 32.60 | 3.49% | 422,400 |
| Aug 12, 2026 | 30.00 | 32.68 | 30.00 | 31.50 | 31.50 | 4.79% | 387,000 |
| Aug 11, 2026 | 30.40 | 31.80 | 29.28 | 30.06 | 30.06 | -0.92% | 208,400 |
| Aug 10, 2026 | 30.92 | 31.10 | 27.24 | 30.34 | 30.34 | -1.75% | 416,200 |
| Aug 7, 2026 | 29.88 | 31.78 | 29.02 | 30.88 | 30.88 | 3.21% | 403,400 |
| Aug 6, 2026 | 30.94 | 31.04 | 29.66 | 29.92 | 29.92 | -3.48% | 387,600 |
| Aug 5, 2026 | 32.00 | 32.30 | 29.50 | 31.00 | 31.00 | -3.06% | 203,388 |
| Aug 4, 2026 | 30.66 | 32.70 | 28.12 | 31.98 | 31.98 | 4.31% | 399,000 |
| Aug 3, 2026 | 26.26 | 30.80 | 25.80 | 30.66 | 30.66 | 17.02% | 593,600 |
| Jul 31, 2026 | 26.50 | 27.92 | 25.56 | 26.20 | 26.20 | 1.16% | 206,400 |
| Jul 30, 2026 | 25.06 | 27.00 | 25.06 | 25.90 | 25.90 | 3.60% | 388,000 |
| Jul 29, 2026 | 24.00 | 26.06 | 22.02 | 25.00 | 25.00 | 4.34% | 395,700 |
| Jul 28, 2026 | 26.50 | 26.50 | 23.88 | 23.96 | 23.96 | -9.92% | 235,800 |
| Jul 27, 2026 | 25.44 | 27.10 | 24.60 | 26.60 | 26.60 | 4.72% | 222,000 |
| Jul 24, 2026 | 23.86 | 25.72 | 22.98 | 25.40 | 25.40 | 6.72% | 396,200 |
| Jul 23, 2026 | 22.50 | 24.84 | 22.50 | 23.80 | 23.80 | 5.97% | 394,100 |
| Jul 22, 2026 | 21.00 | 23.02 | 20.90 | 22.46 | 22.46 | 7.46% | 229,200 |
| Jul 21, 2026 | 20.24 | 22.30 | 19.83 | 20.90 | 20.90 | 3.47% | 393,800 |
| Jul 20, 2026 | 20.82 | 22.00 | 19.85 | 20.20 | 20.20 | -2.88% | 272,400 |
| Jul 17, 2026 | 25.22 | 25.22 | 20.42 | 20.80 | 20.80 | -17.53% | 293,805 |
| Jul 16, 2026 | 23.90 | 26.26 | 22.50 | 25.22 | 25.22 | 6.41% | 258,595 |
| Jul 15, 2026 | 22.60 | 25.80 | 22.60 | 23.70 | 23.70 | 5.33% | 392,000 |
| Jul 14, 2026 | 21.30 | 22.82 | 19.20 | 22.50 | 22.50 | 7.24% | 206,800 |
| Jul 13, 2026 | 24.00 | 24.00 | 20.84 | 20.98 | 20.98 | -12.51% | 205,800 |
| Jul 10, 2026 | 24.40 | 24.40 | 22.50 | 23.98 | 23.98 | -1.72% | 230,200 |
| Jul 9, 2026 | 25.00 | 25.68 | 21.90 | 24.40 | 24.40 | -2.40% | 391,764 |
| Jul 8, 2026 | 27.98 | 28.80 | 25.00 | 25.00 | 25.00 | -12.83% | 457,400 |
| Jul 7, 2026 | 31.78 | 31.78 | 28.00 | 28.68 | 28.68 | -9.70% | 404,200 |
| Jul 6, 2026 | 33.10 | 33.14 | 30.78 | 31.76 | 31.76 | -3.76% | 402,200 |
| Jul 3, 2026 | 31.54 | 33.32 | 30.20 | 33.00 | 33.00 | 4.63% | 390,400 |
| Jul 2, 2026 | 34.04 | 34.42 | 30.82 | 31.54 | 31.54 | -12.87% | 401,600 |
| Jun 30, 2026 | 35.60 | 38.00 | 34.80 | 36.20 | 36.20 | 1.69% | 409,400 |
| Jun 29, 2026 | 33.50 | 36.66 | 32.02 | 35.60 | 35.60 | 5.14% | 410,002 |
| Jun 26, 2026 | 37.72 | 37.72 | 32.50 | 33.86 | 33.86 | -10.42% | 497,608 |
| Jun 25, 2026 | 34.66 | 39.92 | 33.00 | 37.80 | 37.80 | 9.06% | 1,373,198 |
| Jun 24, 2026 | 31.00 | 35.22 | 31.00 | 34.66 | 34.66 | 9.48% | 788,400 |
| Jun 23, 2026 | 31.20 | 33.00 | 30.10 | 31.66 | 31.66 | 0.38% | 748,100 |