China Shuifa Singyes New Materials Holdings Limited (HKG:8073)
Hong Kong · Delayed Price · Currency is HKD 0.2700
-0.0150 (-5.26%)
Sep 30, 2026, 1:47 PM HKT
HKG:8073 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 104,000 |
| Sep 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 92,000 |
| Sep 28, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -1.82% | 112,000 |
| Sep 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 124,000 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | - |
| Sep 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 128,000 |
| Sep 21, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 60,000 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 136,000 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 10, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.79% | 44,000 |
| Sep 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 12,000 |
| Sep 8, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -8.47% | 32,000 |
| Sep 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 92,000 |
| Sep 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | - |
| Sep 3, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -3.51% | 44,000 |
| Sep 2, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 64,000 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 4,000 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 28, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 116,000 |
| Aug 27, 2026 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -3.33% | 348,000 |
| Aug 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 112,000 |
| Aug 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 13.21% | 164,188 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -13.11% | 60,000 |
| Aug 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 236,000 |
| Aug 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | - |
| Aug 18, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 16,000 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 12, 2026 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -3.33% | 156,000 |
| Aug 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 244,000 |
| Aug 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 120,000 |
| Aug 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 16,000 |
| Aug 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 228,507 |
| Aug 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 14,743 |
| Aug 4, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | -1.72% | 84,000 |
| Aug 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 84,000 |
| Jul 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 27, 2026 | 0.29 | 0.34 | 0.29 | 0.30 | 0.30 | 7.27% | 224,000 |
| Jul 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |