Defeng Solife Holdings Limited (HKG:8403)
Hong Kong · Delayed Price · Currency is HKD 3.140
+0.040 (1.29%)
Jul 20, 2026, 10:00 AM HKT
Defeng Solife Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3.15 | 3.49 | 3.15 | 3.25 | 3.25 | 3.17% | 388,000 |
| Jun 23, 2026 | 3.10 | 3.15 | 3.09 | 3.15 | 3.15 | 3.96% | 132,000 |
| Jun 22, 2026 | 3.11 | 3.11 | 3.03 | 3.03 | 3.03 | -2.88% | 12,000 |
| Jun 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 36,000 |
| Jun 17, 2026 | 3.13 | 3.13 | 3.06 | 3.12 | 3.12 | -0.95% | 36,000 |
| Jun 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 15, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.32% | 24,000 |
| Jun 12, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 16,000 |
| Jun 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | 16,000 |
| Jun 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 36,000 |
| Jun 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.31% | 12,000 |
| Jun 8, 2026 | 3.14 | 3.31 | 3.14 | 3.23 | 3.23 | 2.87% | 72,000 |
| Jun 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 12,000 |
| Jun 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.96% | 17,000 |
| 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 |