Sino-Entertainment Technology Holdings Limited (HKG:6933)
Hong Kong · Delayed Price · Currency is HKD 0.9950
-0.0050 (-0.50%)
Oct 9, 2026, 3:27 PM HKT
HKG:6933 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 3.70% | 862,000 |
| Aug 27, 2026 | 1.26 | 1.31 | 1.22 | 1.22 | 1.22 | -6.18% | 456,000 |
| Aug 26, 2026 | 1.19 | 1.32 | 1.18 | 1.30 | 1.30 | 17.19% | 1,130,000 |
| Aug 25, 2026 | 1.09 | 1.09 | 1.09 | 1.11 | 1.11 | 2.31% | 4,000 |
| Aug 24, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | - | 246,000 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -4.42% | 124,000 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -5.83% | 284,000 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 114,000 |
| Aug 18, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 64,000 |
| Aug 17, 2026 | 1.16 | 1.25 | 1.16 | 1.23 | 1.23 | 6.49% | 110,000 |
| Aug 14, 2026 | 1.12 | 1.19 | 1.10 | 1.16 | 1.16 | 3.12% | 238,000 |
| Aug 13, 2026 | 1.15 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 214,000 |
| Aug 12, 2026 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -3.36% | 116,000 |
| Aug 11, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | - | 158,000 |
| Aug 10, 2026 | 1.28 | 1.30 | 1.19 | 1.19 | 1.19 | -4.80% | 460,000 |
| Aug 7, 2026 | 1.21 | 1.25 | 1.12 | 1.25 | 1.25 | 4.17% | 362,000 |
| Aug 6, 2026 | 1.26 | 1.28 | 1.16 | 1.20 | 1.20 | -4.38% | 432,000 |
| Aug 5, 2026 | 1.20 | 1.37 | 1.13 | 1.26 | 1.26 | 9.61% | 1,350,000 |
| Aug 4, 2026 | 1.00 | 1.17 | 1.00 | 1.15 | 1.15 | 16.84% | 2,218,000 |
| Aug 3, 2026 | 1.02 | 1.03 | 0.96 | 0.98 | 0.98 | -4.85% | 450,000 |
| Jul 31, 2026 | 1.02 | 1.12 | 1.02 | 1.03 | 1.03 | 0.98% | 950,000 |