Sino-Entertainment Technology Holdings Limited (HKG:6933)
Hong Kong · Delayed Price · Currency is HKD 1.090
+0.110 (11.22%)
Aug 4, 2026, 11:32 AM HKT
HKG:6933 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1.67 | 1.86 | 1.64 | 1.86 | 1.86 | 11.38% | 5,976,000 |
| Jun 15, 2026 | 1.57 | 1.72 | 1.50 | 1.67 | 1.67 | 6.37% | 21,292,000 |
| Jun 12, 2026 | 1.62 | 1.77 | 1.53 | 1.57 | 1.57 | -2.48% | 4,742,000 |
| Jun 11, 2026 | 1.42 | 1.74 | 1.40 | 1.61 | 1.61 | 13.38% | 6,498,000 |
| Jun 10, 2026 | 1.53 | 1.54 | 1.39 | 1.42 | 1.42 | -7.19% | 3,560,000 |
| Jun 9, 2026 | 1.23 | 1.54 | 1.23 | 1.53 | 1.53 | 26.45% | 6,102,000 |
| Jun 8, 2026 | 1.10 | 1.23 | 1.08 | 1.21 | 1.21 | 7.08% | 2,792,000 |
| Jun 5, 2026 | 1.10 | 1.17 | 1.10 | 1.13 | 1.13 | -3.42% | 838,000 |
| Jun 4, 2026 | 1.25 | 1.36 | 1.15 | 1.17 | 1.17 | -6.40% | 3,540,000 |
| Jun 3, 2026 | 1.11 | 1.30 | 1.05 | 1.25 | 1.25 | 12.61% | 3,042,000 |
| Jun 2, 2026 | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | -3.48% | 906,000 |
| Jun 1, 2026 | 1.10 | 1.23 | 1.10 | 1.15 | 1.15 | 6.48% | 2,094,000 |
| May 29, 2026 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -6.09% | 1,344,000 |
| May 28, 2026 | 1.22 | 1.32 | 1.09 | 1.15 | 1.15 | -4.96% | 2,394,000 |
| May 27, 2026 | 1.29 | 1.29 | 1.13 | 1.21 | 1.21 | -1.63% | 2,020,000 |
| May 26, 2026 | 1.01 | 1.29 | 1.01 | 1.23 | 1.23 | 19.42% | 6,758,000 |
| May 22, 2026 | 0.81 | 1.10 | 0.80 | 1.03 | 1.03 | 27.16% | 7,144,000 |
| May 21, 2026 | 0.85 | 0.90 | 0.77 | 0.81 | 0.81 | -4.71% | 2,399,000 |