Defeng Solife Holdings Limited (HKG:8403)
Hong Kong · Delayed Price · Currency is HKD 3.110
+0.020 (0.65%)
Jun 3, 2026, 4:08 PM HKT
Defeng Solife Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.09 | 3.10 | 3.08 | 3.11 | 3.11 | 0.65% | 56,000 |
| Jun 2, 2026 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | -0.32% | 46,000 |
| Jun 1, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -2.21% | 100,000 |
| May 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| May 28, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | - | 24,000 |
| May 27, 2026 | 3.25 | 3.25 | 3.10 | 3.17 | 3.17 | -3.06% | 44,000 |
| May 26, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.62% | 72,000 |
| May 22, 2026 | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | 0.93% | 36,000 |
| May 21, 2026 | 3.15 | 3.24 | 3.15 | 3.22 | 3.22 | 2.88% | 140,000 |
| May 20, 2026 | 3.09 | 3.12 | 3.09 | 3.13 | 3.13 | 1.29% | 32,000 |
| May 19, 2026 | 3.04 | 3.09 | 3.00 | 3.09 | 3.09 | 1.64% | 160,000 |
| May 18, 2026 | 3.18 | 3.18 | 3.03 | 3.04 | 3.04 | -4.40% | 76,000 |
| May 15, 2026 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | -1.55% | 56,000 |
| May 14, 2026 | 3.20 | 3.28 | 3.20 | 3.23 | 3.23 | 4.53% | 204,000 |
| May 13, 2026 | 3.05 | 3.08 | 3.05 | 3.09 | 3.09 | 1.98% | 32,000 |
| May 12, 2026 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | - | 132,000 |
| May 11, 2026 | 3.04 | 3.04 | 3.01 | 3.03 | 3.03 | - | 591,000 |
| May 8, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -0.66% | 208,000 |
| May 7, 2026 | 3.10 | 3.10 | 3.03 | 3.05 | 3.05 | -1.61% | 40,000 |
| May 6, 2026 | 3.08 | 3.08 | 3.05 | 3.10 | 3.10 | 2.65% | 64,000 |
| May 5, 2026 | 3.05 | 3.05 | 3.01 | 3.02 | 3.02 | -0.98% | 76,000 |
| May 4, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -1.61% | 36,000 |
| Apr 30, 2026 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | -1.59% | 96,000 |
| Apr 29, 2026 | 3.15 | 3.19 | 3.15 | 3.15 | 3.15 | 1.61% | 36,000 |
| Apr 28, 2026 | 3.14 | 3.14 | 3.09 | 3.10 | 3.10 | 0.32% | 29,000 |
| Apr 27, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 0.32% | 152,000 |
| Apr 24, 2026 | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | - | 96,000 |
| Apr 23, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.28% | 141,000 |
| Apr 22, 2026 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.95% | 20,000 |
| Apr 21, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | - | 32,000 |
| Apr 20, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | 1.94% | 52,000 |
| Apr 17, 2026 | 3.26 | 3.26 | 3.07 | 3.09 | 3.09 | -6.65% | 200,000 |
| Apr 16, 2026 | 3.13 | 3.37 | 3.13 | 3.31 | 3.31 | 5.75% | 505,000 |
| Apr 15, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 1.95% | 148,000 |
| Apr 14, 2026 | 3.08 | 3.12 | 3.05 | 3.07 | 3.07 | 0.99% | 296,000 |
| Apr 13, 2026 | 3.08 | 3.09 | 3.00 | 3.04 | 3.04 | 2.01% | 288,000 |
| Apr 10, 2026 | 2.97 | 3.04 | 2.97 | 2.98 | 2.98 | 0.68% | 205,000 |
| Apr 9, 2026 | 3.10 | 3.11 | 2.96 | 2.96 | 2.96 | -1.33% | 640,000 |
| Apr 8, 2026 | 3.03 | 3.12 | 3.00 | 3.00 | 3.00 | -0.33% | 412,000 |
| Apr 2, 2026 | 3.10 | 3.12 | 3.01 | 3.01 | 3.01 | 0.33% | 244,000 |
| Apr 1, 2026 | 3.05 | 3.21 | 3.00 | 3.00 | 3.00 | -0.33% | 445,000 |
| Mar 31, 2026 | 3.24 | 3.24 | 3.00 | 3.01 | 3.01 | -7.10% | 460,000 |
| Mar 30, 2026 | 3.45 | 3.72 | 3.22 | 3.24 | 3.24 | -0.61% | 645,000 |
| Mar 27, 2026 | 3.24 | 3.27 | 3.21 | 3.26 | 3.26 | 1.24% | 324,000 |
| Mar 26, 2026 | 3.24 | 3.31 | 3.22 | 3.22 | 3.22 | 2.22% | 332,000 |
| Mar 25, 2026 | 3.03 | 3.31 | 2.98 | 3.15 | 3.15 | 2.61% | 721,000 |
| Mar 24, 2026 | 3.37 | 3.37 | 2.92 | 3.07 | 3.07 | -8.90% | 809,000 |
| Mar 23, 2026 | 3.70 | 3.70 | 3.35 | 3.37 | 3.37 | -2.60% | 528,000 |
| Mar 20, 2026 | 3.60 | 3.72 | 3.45 | 3.46 | 3.46 | 0.29% | 446,000 |
| Mar 19, 2026 | 3.45 | 3.48 | 3.45 | 3.45 | 3.45 | - | 380,000 |