Sino-Entertainment Technology Holdings Limited (HKG:6933)
Hong Kong · Delayed Price · Currency is HKD 0.9850
-0.0200 (-1.99%)
Nov 10, 2026, 3:57 PM HKT
HKG:6933 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -1.99% | 182,000 |
| Nov 9, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 2.55% | 112,000 |
| Nov 6, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 8,000 |
| Nov 5, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -6.28% | 168,000 |
| Nov 4, 2026 | 1.04 | 1.04 | 0.99 | 1.04 | 1.04 | -0.48% | 66,000 |
| Nov 3, 2026 | 1.05 | 1.05 | 0.95 | 1.04 | 1.04 | -0.48% | 224,000 |
| Nov 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | - |
| Oct 30, 2026 | 1.00 | 1.09 | 1.00 | 1.05 | 1.05 | 2.94% | 210,000 |
| Oct 29, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | - | 92,000 |
| Oct 28, 2026 | 0.98 | 1.07 | 0.97 | 1.02 | 1.02 | - | 238,000 |
| Oct 27, 2026 | 1.19 | 1.19 | 0.98 | 1.02 | 1.02 | -12.82% | 580,000 |
| Oct 26, 2026 | 0.92 | 1.19 | 0.92 | 1.17 | 1.17 | 27.87% | 1,794,000 |
| Oct 23, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 3.98% | 76,000 |
| Oct 22, 2026 | 0.88 | 0.88 | 0.81 | 0.88 | 0.88 | 6.67% | 252,000 |
| Oct 21, 2026 | 0.88 | 0.88 | 0.79 | 0.83 | 0.83 | 1.85% | 162,000 |
| Oct 20, 2026 | 0.87 | 0.87 | 0.79 | 0.81 | 0.81 | -6.90% | 306,000 |
| Oct 16, 2026 | 0.80 | 0.90 | 0.80 | 0.87 | 0.87 | 1.75% | 52,000 |
| Oct 15, 2026 | 0.85 | 0.86 | 0.75 | 0.86 | 0.86 | -0.58% | 78,000 |
| Oct 14, 2026 | 0.93 | 0.96 | 0.89 | 0.86 | 0.86 | -6.52% | 200,000 |
| Oct 13, 2026 | 0.95 | 1.00 | 0.92 | 0.92 | 0.92 | -7.54% | 170,000 |
| Oct 12, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | - | 208,000 |
| Oct 9, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 40,000 |
| Oct 8, 2026 | 1.08 | 1.08 | 0.97 | 1.00 | 1.00 | -6.98% | 382,000 |
| Oct 7, 2026 | 1.06 | 1.08 | 0.99 | 1.08 | 1.08 | 1.42% | 6,000 |
| Oct 6, 2026 | 0.95 | 1.08 | 0.95 | 1.06 | 1.06 | 0.95% | 22,000 |
| Oct 5, 2026 | 1.03 | 1.06 | 0.91 | 1.05 | 1.05 | -2.78% | 418,000 |
| Oct 2, 2026 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | -1.82% | 120,000 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 142,000 |
| Sep 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 70,000 |
| Sep 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 56,000 |
| Sep 25, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | -4.35% | 156,000 |
| Sep 24, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 18,000 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 40,000 |
| Sep 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 38,000 |
| Sep 21, 2026 | 1.20 | 1.28 | 1.15 | 1.15 | 1.15 | -4.17% | 152,000 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 130,000 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 4.80% | 194,000 |
| Sep 16, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.43% | 50,000 |
| Sep 15, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -2.95% | 64,000 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 68,000 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 10, 2026 | 1.16 | 1.20 | 1.14 | 1.19 | 1.19 | 2.59% | 202,000 |
| Sep 9, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -2.93% | 462,000 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 148,000 |
| Sep 7, 2026 | 1.29 | 1.29 | 1.19 | 1.20 | 1.20 | -1.24% | 642,000 |
| Sep 4, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -7.63% | 282,000 |
| Sep 3, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 42,000 |
| Sep 2, 2026 | 1.35 | 1.40 | 1.29 | 1.31 | 1.31 | 0.77% | 736,000 |
| Sep 1, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 270,000 |
| Aug 31, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 80,000 |