Defeng Solife Holdings Limited (HKG:8403)
Hong Kong · Delayed Price · Currency is HKD 3.115
-0.015 (-0.48%)
Sep 25, 2026, 4:08 PM HKT
Defeng Solife Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |