SingAsia Holdings Limited (HKG:8293)
Hong Kong · Delayed Price · Currency is HKD 0.2400
+0.0040 (1.69%)
Oct 21, 2025, 3:56 PM HKT
SingAsia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.60% | 120,000 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 160,000 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 60,400 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.26% | 20,000 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -13.21% | 200,000 |
| Oct 13, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 7.29% | 660,000 |
| Oct 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.35% | 40,000 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.37% | 60,000 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.05% | 40,000 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.06% | 10,080,000 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 97,400 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 200,600 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 20,000 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.95% | 64,200 |
| Sep 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.99% | - |
| Sep 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 40,000 |
| Sep 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.35% | 20,200 |
| Sep 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.55% | 220,000 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.29% | 40,000 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 20,000 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.15% | 40,000 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100,000 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 120,600 |
| Sep 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 11.59% | 60,000 |
| Sep 8, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.56% | 407,000 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.66% | 280,000 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -23.87% | 1,020,000 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 82,600 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 20,000 |
| Sep 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 42,200 |
| Aug 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | - |
| Aug 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 27, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 160,000 |
| Aug 26, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 15.52% | 74,400 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -9.38% | 213,500 |
| Aug 22, 2025 | 0.37 | 0.37 | 0.30 | 0.32 | 0.32 | -16.88% | 825,000 |
| Aug 21, 2025 | 0.36 | 0.40 | 0.35 | 0.39 | 0.39 | 5.48% | 1,688,400 |
| Aug 20, 2025 | 0.31 | 0.37 | 0.31 | 0.37 | 0.37 | 19.67% | 1,257,400 |
| Aug 19, 2025 | 0.22 | 0.32 | 0.22 | 0.31 | 0.31 | 45.24% | 1,303,400 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.53% | 20,000 |
| Aug 15, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 5.56% | 694,000 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 105,000 |
| Aug 13, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 18.54% | 828,000 |
| Aug 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 184,000 |
| Aug 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 180,000 |