Defeng Solife Holdings Limited (HKG:8403)
Hong Kong · Delayed Price · Currency is HKD 4.030
0.00 (0.00%)
Nov 4, 2026, 3:54 PM HKT
Defeng Solife Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.04 | 4.04 | 4.02 | 4.03 | 4.03 | - | 184,900 |
| Nov 3, 2026 | 4.02 | 4.10 | 4.02 | 4.03 | 4.03 | 0.25% | 114,000 |
| Nov 2, 2026 | 4.01 | 4.01 | 4.00 | 4.02 | 4.02 | 0.50% | 140,000 |
| Oct 30, 2026 | 3.71 | 4.00 | 3.60 | 4.00 | 4.00 | 7.82% | 243,600 |
| Oct 29, 2026 | 3.70 | 3.70 | 3.70 | 3.71 | 3.71 | 0.27% | 28,000 |
| Oct 28, 2026 | 3.68 | 3.73 | 3.68 | 3.70 | 3.70 | 0.54% | 76,000 |
| Oct 27, 2026 | 3.73 | 3.73 | 3.55 | 3.68 | 3.68 | 0.14% | 164,000 |
| Oct 26, 2026 | 3.40 | 3.70 | 3.40 | 3.68 | 3.68 | 8.09% | 158,000 |
| Oct 23, 2026 | 3.40 | 3.48 | 3.40 | 3.40 | 3.40 | -0.15% | 16,000 |
| Oct 22, 2026 | 3.50 | 3.50 | 3.40 | 3.41 | 3.41 | -2.58% | 24,000 |
| Oct 21, 2026 | 3.55 | 3.55 | 3.41 | 3.50 | 3.50 | 1.90% | 16,000 |
| Oct 20, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | - | 28,000 |
| Oct 16, 2026 | 3.40 | 3.43 | 3.36 | 3.43 | 3.43 | 0.88% | 20,000 |
| Oct 15, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.29% | 8,000 |
| Oct 14, 2026 | 3.40 | 3.40 | 3.20 | 3.39 | 3.39 | -0.15% | 304,000 |
| Oct 13, 2026 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | -0.15% | 52,000 |
| Oct 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 103,000 |
| Oct 9, 2026 | 3.32 | 3.43 | 3.30 | 3.40 | 3.40 | -0.87% | 168,000 |
| Oct 8, 2026 | 3.44 | 3.45 | 3.30 | 3.43 | 3.43 | -0.44% | 164,000 |
| Oct 7, 2026 | 3.39 | 3.46 | 3.31 | 3.45 | 3.45 | 1.62% | 128,000 |
| Oct 6, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.73% | 69,000 |
| Oct 5, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 112,000 |
| Oct 2, 2026 | 3.28 | 3.31 | 3.13 | 3.30 | 3.30 | 0.15% | 169,000 |
| Sep 30, 2026 | 3.18 | 3.30 | 3.15 | 3.30 | 3.30 | 4.60% | 84,000 |
| Sep 29, 2026 | 3.18 | 3.20 | 3.15 | 3.15 | 3.15 | - | 40,000 |
| Sep 28, 2026 | 3.20 | 3.21 | 3.13 | 3.15 | 3.15 | 1.12% | 44,000 |
| Sep 25, 2026 | 3.08 | 3.17 | 3.08 | 3.12 | 3.12 | -0.48% | 24,000 |
| Sep 24, 2026 | 3.07 | 3.07 | 3.07 | 3.13 | 3.13 | 2.12% | 4,000 |
| Sep 23, 2026 | 3.05 | 3.05 | 3.05 | 3.07 | 3.07 | 0.49% | 4,000 |
| Sep 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 12,000 |
| Sep 21, 2026 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -1.29% | 20,000 |
| Sep 18, 2026 | 3.01 | 3.10 | 3.01 | 3.09 | 3.09 | 1.15% | 28,000 |
| Sep 17, 2026 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | 0.83% | 16,000 |
| Sep 16, 2026 | 3.13 | 3.13 | 3.00 | 3.03 | 3.03 | -1.14% | 72,000 |
| Sep 15, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 2.17% | 44,000 |
| Sep 14, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -3.07% | 21,000 |
| Sep 11, 2026 | 2.88 | 3.01 | 2.88 | 3.10 | 3.10 | 6.91% | 60,000 |
| Sep 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.17% | 8,000 |
| Sep 9, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.17% | 32,000 |
| Sep 8, 2026 | 2.90 | 2.91 | 2.86 | 2.91 | 2.91 | 0.17% | 24,000 |
| Sep 7, 2026 | 2.86 | 2.92 | 2.86 | 2.90 | 2.90 | 1.40% | 28,000 |
| Sep 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.53% | 8,000 |
| Sep 3, 2026 | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -3.56% | 16,000 |
| Sep 2, 2026 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 2.43% | 16,000 |
| Sep 1, 2026 | 2.96 | 2.96 | 2.87 | 2.88 | 2.88 | -3.19% | 65,000 |
| Aug 31, 2026 | 2.96 | 2.97 | 2.96 | 2.98 | 2.98 | -7.18% | 12,000 |
| Aug 28, 2026 | 2.93 | 3.21 | 2.86 | 3.21 | 3.21 | 8.46% | 124,000 |
| Aug 27, 2026 | 2.86 | 3.18 | 2.86 | 2.96 | 2.96 | -7.66% | 88,000 |
| Aug 26, 2026 | 2.85 | 3.20 | 2.83 | 3.20 | 3.20 | 10.54% | 120,000 |
| Aug 25, 2026 | 2.99 | 3.04 | 2.82 | 2.90 | 2.90 | -0.17% | 72,000 |