Defeng Solife Holdings Limited (HKG:8403)
Hong Kong · Delayed Price · Currency is HKD 2.830
-0.120 (-4.07%)
Sep 3, 2026, 10:40 AM HKT
Defeng Solife Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -3.01% | 57,000 |
| Aug 21, 2026 | 2.97 | 3.02 | 2.95 | 2.99 | 2.99 | - | 29,000 |
| Aug 20, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 18,000 |
| Aug 19, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 36,000 |
| Aug 18, 2026 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | -0.99% | 16,000 |
| Aug 17, 2026 | 3.00 | 3.00 | 2.96 | 3.02 | 3.02 | 2.03% | 28,000 |
| Aug 14, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | - | 24,000 |
| Aug 13, 2026 | 3.00 | 3.00 | 2.95 | 2.96 | 2.96 | -1.50% | 32,000 |
| Aug 12, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | 0.17% | 8,000 |
| Aug 11, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | - | 28,000 |
| Aug 10, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | - | 8,000 |
| Aug 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 20,000 |
| Aug 6, 2026 | 3.11 | 3.11 | 2.96 | 2.96 | 2.96 | -4.82% | 68,000 |
| Aug 5, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 0.32% | 27,400 |
| Aug 4, 2026 | 3.19 | 3.20 | 3.10 | 3.10 | 3.10 | 1.81% | 20,000 |
| Aug 3, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 0.50% | 24,000 |
| Jul 31, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Jul 30, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 4,000 |
| Jul 29, 2026 | 3.06 | 3.06 | 2.97 | 3.03 | 3.03 | -1.62% | 60,000 |
| Jul 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 27, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | - | 12,000 |
| Jul 24, 2026 | 3.00 | 3.17 | 3.00 | 3.08 | 3.08 | 3.01% | 88,000 |
| Jul 23, 2026 | 3.03 | 3.04 | 2.97 | 2.99 | 2.99 | -2.92% | 288,000 |
| Jul 22, 2026 | 3.06 | 3.29 | 3.05 | 3.08 | 3.08 | 0.33% | 80,000 |
| Jul 21, 2026 | 3.06 | 3.07 | 3.04 | 3.07 | 3.07 | -2.23% | 24,000 |
| Jul 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 8,000 |
| Jul 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jul 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 4,000 |
| Jul 15, 2026 | 3.16 | 3.16 | 3.16 | 3.14 | 3.14 | 1.62% | 8,000 |
| Jul 14, 2026 | 3.08 | 3.14 | 3.06 | 3.09 | 3.09 | 0.32% | 40,000 |
| Jul 13, 2026 | 3.25 | 3.37 | 3.05 | 3.08 | 3.08 | -3.75% | 672,000 |
| Jul 10, 2026 | 3.20 | 3.38 | 3.17 | 3.20 | 3.20 | - | 656,000 |
| Jul 9, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 1.91% | 8,000 |
| Jul 8, 2026 | 3.32 | 3.32 | 3.13 | 3.14 | 3.14 | -2.48% | 93,000 |
| Jul 7, 2026 | 3.34 | 3.34 | 3.13 | 3.22 | 3.22 | -5.01% | 106,000 |
| Jul 6, 2026 | 3.20 | 3.39 | 3.11 | 3.39 | 3.39 | 6.27% | 68,000 |
| Jul 3, 2026 | 3.21 | 3.22 | 3.10 | 3.19 | 3.19 | -0.93% | 168,000 |
| Jul 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | 8,000 |
| Jun 30, 2026 | 3.26 | 3.31 | 3.20 | 3.20 | 3.20 | -2.44% | 40,000 |
| Jun 29, 2026 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | -4.93% | 49,000 |
| Jun 26, 2026 | 3.33 | 3.58 | 3.21 | 3.45 | 3.45 | 3.60% | 286,000 |
| Jun 25, 2026 | 3.28 | 3.35 | 3.10 | 3.33 | 3.33 | 2.46% | 236,000 |