Sino-Entertainment Technology Holdings Limited (HKG:6933)
Hong Kong · Delayed Price · Currency is HKD 1.215
-0.080 (-6.18%)
Aug 27, 2026, 4:08 PM HKT
HKG:6933 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.26 | 1.31 | 1.22 | 1.27 | - | -2.32% | 376,000 |
| 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 |
| Jul 30, 2026 | 1.06 | 1.12 | 1.02 | 1.02 | 1.02 | -3.77% | 452,000 |
| Jul 29, 2026 | 1.08 | 1.11 | 1.03 | 1.06 | 1.06 | -1.85% | 1,206,000 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.05 | 1.08 | 1.08 | -11.48% | 1,718,000 |
| Jul 27, 2026 | 1.23 | 1.29 | 1.18 | 1.22 | 1.22 | -0.81% | 504,000 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.22 | 1.23 | 1.23 | -1.60% | 604,000 |
| Jul 23, 2026 | 1.33 | 1.35 | 1.20 | 1.25 | 1.25 | - | 716,000 |
| Jul 22, 2026 | 1.25 | 1.31 | 1.23 | 1.25 | 1.25 | 4.17% | 742,000 |
| Jul 21, 2026 | 1.18 | 1.25 | 1.17 | 1.20 | 1.20 | 1.69% | 598,000 |
| Jul 20, 2026 | 1.40 | 1.40 | 1.18 | 1.18 | 1.18 | -13.24% | 980,000 |
| Jul 17, 2026 | 1.29 | 1.47 | 1.29 | 1.36 | 1.36 | -8.11% | 1,460,000 |
| Jul 16, 2026 | 1.53 | 1.66 | 1.45 | 1.48 | 1.48 | -3.27% | 2,408,000 |
| Jul 15, 2026 | 1.48 | 1.56 | 1.47 | 1.53 | 1.53 | 3.38% | 470,000 |
| Jul 14, 2026 | 1.50 | 1.51 | 1.41 | 1.48 | 1.48 | - | 1,078,000 |
| Jul 13, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 4.96% | 820,000 |
| Jul 10, 2026 | 1.50 | 1.55 | 1.39 | 1.41 | 1.41 | - | 742,000 |
| Jul 9, 2026 | 1.30 | 1.44 | 1.29 | 1.41 | 1.41 | 4.44% | 1,434,000 |
| Jul 8, 2026 | 1.53 | 1.54 | 1.33 | 1.35 | 1.35 | -12.90% | 2,328,000 |
| Jul 7, 2026 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -3.13% | 556,000 |
| Jul 6, 2026 | 1.65 | 1.67 | 1.56 | 1.60 | 1.60 | -4.19% | 1,138,000 |
| Jul 3, 2026 | 1.71 | 1.73 | 1.66 | 1.67 | 1.67 | -2.34% | 642,000 |
| Jul 2, 2026 | 1.83 | 1.89 | 1.70 | 1.71 | 1.71 | -5.00% | 1,146,000 |
| Jun 30, 2026 | 1.75 | 1.91 | 1.75 | 1.80 | 1.80 | 2.86% | 1,010,000 |
| Jun 29, 2026 | 1.77 | 1.82 | 1.75 | 1.75 | 1.75 | -1.13% | 1,372,000 |
| Jun 26, 2026 | 1.87 | 1.88 | 1.75 | 1.77 | 1.77 | -5.35% | 682,000 |
| Jun 25, 2026 | 1.75 | 1.87 | 1.74 | 1.87 | 1.87 | 5.65% | 1,054,000 |
| Jun 24, 2026 | 1.91 | 1.92 | 1.75 | 1.77 | 1.77 | -6.84% | 1,912,000 |
| Jun 23, 2026 | 1.87 | 1.94 | 1.80 | 1.90 | 1.90 | 2.15% | 2,010,000 |
| Jun 22, 2026 | 1.73 | 1.90 | 1.68 | 1.86 | 1.86 | 8.14% | 1,954,000 |
| Jun 18, 2026 | 1.71 | 1.81 | 1.63 | 1.72 | 1.72 | 0.58% | 1,980,000 |
| Jun 17, 2026 | 1.84 | 1.86 | 1.69 | 1.71 | 1.71 | -8.06% | 2,412,000 |