Guangdong Syntrust GK Testing and Certification Tech Service Center Co., Ltd. (HKG:8629)
Hong Kong · Delayed Price · Currency is HKD 8.43
-0.04 (-0.47%)
At close: Mar 26, 2026
HKG:8629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.47 | 8.48 | 8.47 | 8.48 | - | 0.12% | 2,500 |
| Mar 25, 2026 | 8.36 | 8.49 | 8.36 | 8.47 | 8.47 | 1.32% | 18,000 |
| Mar 24, 2026 | 8.36 | 8.44 | 8.36 | 8.36 | 8.36 | - | 18,000 |
| Mar 23, 2026 | 8.29 | 8.45 | 8.29 | 8.36 | 8.36 | 0.84% | 19,000 |
| Mar 20, 2026 | 8.06 | 8.29 | 8.06 | 8.29 | 8.29 | 2.85% | 19,000 |
| Mar 19, 2026 | 8.06 | 8.28 | 8.05 | 8.06 | 8.06 | -2.77% | 23,500 |
| Mar 18, 2026 | 8.05 | 8.33 | 8.05 | 8.29 | 8.29 | 3.11% | 19,000 |
| Mar 17, 2026 | 8.12 | 8.18 | 8.03 | 8.04 | 8.04 | -0.37% | 19,500 |
| Mar 16, 2026 | 8.38 | 8.51 | 7.99 | 8.07 | 8.07 | -3.70% | 20,000 |
| Mar 13, 2026 | 8.37 | 8.38 | 8.00 | 8.38 | 8.38 | -0.24% | 19,000 |
| Mar 12, 2026 | 8.44 | 8.44 | 8.37 | 8.40 | 8.40 | -0.71% | 18,000 |
| Mar 11, 2026 | 8.63 | 8.63 | 8.45 | 8.46 | 8.46 | -2.08% | 18,000 |
| Mar 10, 2026 | 8.63 | 8.64 | 8.57 | 8.64 | 8.64 | -0.23% | 17,500 |
| Mar 9, 2026 | 8.67 | 8.67 | 8.57 | 8.66 | 8.66 | -0.23% | 17,500 |
| Mar 6, 2026 | 8.33 | 8.70 | 8.29 | 8.68 | 8.68 | 4.20% | 18,500 |
| Mar 5, 2026 | 8.32 | 8.35 | 8.19 | 8.33 | 8.33 | 0.12% | 19,000 |
| Mar 4, 2026 | 8.27 | 8.32 | 8.18 | 8.32 | 8.32 | 0.36% | 18,500 |
| Mar 3, 2026 | 8.30 | 8.31 | 8.15 | 8.29 | 8.29 | -0.12% | 19,500 |
| Mar 2, 2026 | 8.18 | 8.30 | 8.01 | 8.30 | 8.30 | 1.84% | 21,000 |
| Feb 27, 2026 | 8.10 | 8.16 | 8.10 | 8.15 | 8.15 | - | 18,500 |
| Feb 26, 2026 | 8.17 | 8.17 | 8.13 | 8.15 | 8.15 | -0.12% | 18,500 |
| Feb 25, 2026 | 8.15 | 8.17 | 8.13 | 8.16 | 8.16 | 0.37% | 18,500 |
| Feb 24, 2026 | 8.29 | 8.34 | 8.15 | 8.13 | 8.13 | -1.93% | 19,000 |
| Feb 23, 2026 | 8.34 | 8.34 | 8.27 | 8.29 | 8.29 | -0.60% | 18,500 |
| Feb 20, 2026 | 8.29 | 8.53 | 8.27 | 8.34 | 8.34 | 0.60% | 18,500 |
| Feb 16, 2026 | 8.41 | 8.64 | 8.13 | 8.29 | 8.29 | -1.43% | 19,500 |
| Feb 13, 2026 | 8.40 | 8.41 | 8.30 | 8.41 | 8.41 | - | 18,500 |
| Feb 12, 2026 | 8.34 | 8.41 | 8.33 | 8.41 | 8.41 | 0.84% | 18,500 |
| Feb 11, 2026 | 8.31 | 8.39 | 8.31 | 8.34 | 8.34 | 0.36% | 18,000 |
| Feb 10, 2026 | 8.41 | 8.41 | 8.33 | 8.31 | 8.31 | -1.07% | 18,000 |
| Feb 9, 2026 | 8.55 | 8.88 | 8.40 | 8.40 | 8.40 | -1.75% | 18,000 |
| Feb 6, 2026 | 8.44 | 8.75 | 8.38 | 8.55 | 8.55 | 1.30% | 18,500 |
| Feb 5, 2026 | 9.39 | 9.39 | 8.39 | 8.44 | 8.44 | -10.12% | 17,500 |
| Feb 4, 2026 | 8.30 | 9.49 | 8.06 | 9.39 | 9.39 | 13.13% | 21,500 |
| Feb 3, 2026 | 8.30 | 8.30 | 8.28 | 8.30 | 8.30 | 0.24% | 18,500 |
| Feb 2, 2026 | 8.32 | 8.32 | 8.27 | 8.28 | 8.28 | -0.48% | 18,500 |
| Jan 30, 2026 | 8.15 | 8.32 | 8.08 | 8.32 | 8.32 | 2.46% | 19,500 |
| Jan 29, 2026 | 8.30 | 8.30 | 8.10 | 8.12 | 8.12 | -2.17% | 18,500 |
| 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 |