Guangdong Syntrust GK Testing and Certification Tech Service Center Co., Ltd. (HKG:8629)
Hong Kong · Delayed Price · Currency is HKD 8.12
-0.18 (-2.17%)
Jan 29, 2026, 2:56 PM HKT
HKG:8629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8.30 | 8.30 | 8.10 | 8.12 | - | -2.17% | 12,000 |
| Jan 28, 2026 | 8.30 | 8.30 | 8.28 | 8.30 | 8.30 | 0.12% | 18,500 |
| Jan 27, 2026 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | -0.12% | 18,500 |
| Jan 26, 2026 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | -0.12% | 18,500 |
| Jan 23, 2026 | 8.32 | 8.32 | 8.31 | 8.31 | 8.31 | - | 18,500 |
| Jan 22, 2026 | 8.25 | 8.32 | 8.25 | 8.31 | 8.31 | 1.22% | 18,500 |
| Jan 21, 2026 | 8.31 | 8.31 | 8.20 | 8.21 | 8.21 | -1.32% | 18,500 |
| Jan 20, 2026 | 8.32 | 8.32 | 8.31 | 8.32 | 8.32 | 0.12% | 18,500 |
| Jan 19, 2026 | 8.33 | 8.34 | 8.10 | 8.31 | 8.31 | -0.36% | 21,500 |
| Jan 16, 2026 | 8.36 | 8.39 | 8.35 | 8.34 | 8.34 | -0.24% | 18,500 |
| Jan 15, 2026 | 8.37 | 8.42 | 8.36 | 8.36 | 8.36 | -0.12% | 18,000 |
| Jan 14, 2026 | 8.40 | 8.58 | 8.36 | 8.37 | 8.37 | 0.84% | 19,000 |
| Jan 13, 2026 | 8.74 | 8.92 | 8.32 | 8.30 | 8.30 | -5.03% | 40,500 |
| Jan 12, 2026 | 8.63 | 8.92 | 8.63 | 8.74 | 8.74 | 1.27% | 17,500 |
| Jan 9, 2026 | 9.22 | 9.37 | 8.50 | 8.63 | 8.63 | -6.40% | 22,500 |
| Jan 8, 2026 | 8.86 | 9.26 | 8.86 | 9.22 | 9.22 | 1.99% | 17,000 |
| Jan 7, 2026 | 8.84 | 9.27 | 8.82 | 9.04 | 9.04 | 2.26% | 17,500 |
| Jan 6, 2026 | 9.47 | 9.47 | 8.60 | 8.84 | 8.84 | -6.46% | 23,000 |
| Jan 5, 2026 | 9.49 | 9.49 | 9.47 | 9.45 | 9.45 | -0.53% | 16,000 |
| Jan 2, 2026 | 9.44 | 9.60 | 9.44 | 9.50 | 9.50 | 0.64% | 16,000 |
| Dec 31, 2025 | 9.45 | 9.53 | 9.45 | 9.44 | 9.44 | -0.11% | 17,000 |
| Dec 30, 2025 | 9.40 | 9.53 | 9.40 | 9.45 | 9.45 | 0.53% | 17,000 |
| Dec 29, 2025 | 9.29 | 9.46 | 9.29 | 9.40 | 9.40 | 1.18% | 68,000 |
| Dec 24, 2025 | 9.24 | 9.29 | 9.24 | 9.29 | 9.29 | 0.54% | 16,500 |
| Dec 23, 2025 | 9.04 | 9.24 | 9.04 | 9.24 | 9.24 | 2.21% | 16,500 |
| Dec 22, 2025 | 8.17 | 9.04 | 8.09 | 9.04 | 9.04 | 10.78% | 45,000 |
| Dec 19, 2025 | 8.00 | 8.19 | 7.98 | 8.16 | 8.16 | 2.00% | 20,500 |
| Dec 18, 2025 | 8.00 | 8.09 | 7.96 | 8.00 | 8.00 | - | 22,000 |
| Dec 17, 2025 | 8.03 | 8.03 | 7.97 | 8.00 | 8.00 | - | 20,500 |
| Dec 16, 2025 | 8.10 | 8.12 | 7.92 | 8.00 | 8.00 | -1.23% | 21,000 |
| Dec 15, 2025 | 8.09 | 8.45 | 8.00 | 8.10 | 8.10 | 0.12% | 23,000 |
| Dec 12, 2025 | 8.08 | 8.21 | 8.07 | 8.09 | 8.09 | 0.12% | 19,000 |
| Dec 11, 2025 | 8.09 | 8.17 | 8.00 | 8.08 | 8.08 | -0.12% | 19,000 |
| Dec 10, 2025 | 8.08 | 8.60 | 7.93 | 8.09 | 8.09 | 0.37% | 28,500 |
| Dec 9, 2025 | 8.04 | 8.24 | 7.60 | 8.06 | 8.06 | -0.25% | 34,500 |
| Dec 8, 2025 | 8.23 | 8.53 | 7.82 | 8.08 | 8.08 | -1.82% | 30,500 |
| Dec 5, 2025 | 8.15 | 8.24 | 7.98 | 8.23 | 8.23 | 1.23% | 25,000 |
| Dec 4, 2025 | 8.35 | 8.42 | 8.06 | 8.13 | 8.13 | -2.63% | 19,500 |
| Dec 3, 2025 | 8.35 | 8.44 | 8.24 | 8.35 | 8.35 | - | 19,000 |
| Dec 2, 2025 | 8.05 | 8.37 | 8.05 | 8.35 | 8.35 | 3.99% | 20,000 |
| Dec 1, 2025 | 8.39 | 8.72 | 8.03 | 8.03 | 8.03 | -4.29% | 22,000 |
| Nov 28, 2025 | 8.39 | 8.59 | 8.04 | 8.39 | 8.39 | - | 27,500 |
| Nov 27, 2025 | 8.54 | 8.83 | 7.50 | 8.39 | 8.39 | -1.06% | 39,000 |
| Nov 26, 2025 | 8.52 | 8.78 | 8.01 | 8.48 | 8.48 | -0.12% | 22,000 |
| Nov 25, 2025 | 8.29 | 8.49 | 8.15 | 8.49 | 8.49 | 1.43% | 28,500 |
| Nov 24, 2025 | 8.39 | 8.40 | 8.19 | 8.37 | 8.37 | -0.36% | 21,500 |
| Nov 21, 2025 | 9.03 | 9.28 | 8.25 | 8.40 | 8.40 | -7.18% | 110,500 |
| Nov 20, 2025 | 8.86 | 9.05 | 7.70 | 9.05 | 9.05 | 2.49% | 77,500 |
| Nov 19, 2025 | 8.20 | 9.00 | 7.35 | 8.83 | 8.83 | 7.68% | 38,500 |
| Nov 18, 2025 | 7.97 | 8.21 | 7.97 | 8.20 | 8.20 | 2.63% | 23,500 |