Guangdong Syntrust GK Testing and Certification Tech Service Center Co., Ltd. (HKG:8629)
Hong Kong · Delayed Price · Currency is HKD 9.00
-0.18 (-1.96%)
Sep 3, 2026, 6:09 PM HKT
HKG:8629 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.17 | 9.17 | 9.17 | 9.00 | 9.00 | -1.96% | 1,000 |
| Sep 2, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.11% | 500 |
| Sep 1, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Aug 31, 2026 | 9.00 | 9.00 | 8.99 | 8.99 | 8.99 | -0.11% | 6,500 |
| Aug 28, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | 7.40% | 3,000 |
| Aug 27, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 500 |
| Aug 26, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.41% | 500 |
| Aug 25, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | 0.59% | 1,500 |
| Aug 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 5.89% | 500 |
| Aug 20, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.95% | 500 |
| Aug 19, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Aug 18, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% | - |
| Aug 17, 2026 | 8.50 | 8.50 | 6.90 | 8.50 | 8.50 | -0.06% | 2,000 |
| Aug 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -8.11% | 500 |
| Aug 13, 2026 | 8.50 | 9.30 | 8.50 | 9.25 | 9.25 | 8.82% | 7,500 |
| Aug 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.52% | 500 |
| Aug 7, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 6, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 4, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | -3.86% | 1,000 |
| Aug 3, 2026 | 8.30 | 8.31 | 8.30 | 8.30 | 8.30 | -7.57% | 2,500 |
| Jul 31, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% | - |
| Jul 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7.14% | 1,500 |
| Jul 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Jul 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 6.02% | - |
| Jul 27, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jul 24, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jul 23, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jul 22, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | 4,000 |
| Jul 21, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.13% | - |
| Jul 20, 2026 | 7.55 | 7.98 | 7.01 | 7.98 | 7.98 | -0.25% | 12,500 |
| Jul 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Jul 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.13% | - |
| Jul 15, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Jul 14, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 1,500 |
| Jul 13, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.44% | 3,000 |
| Jul 10, 2026 | 7.55 | 7.80 | 7.50 | 7.80 | 7.80 | 3.31% | 2,000 |
| Jul 9, 2026 | 8.00 | 8.00 | 7.52 | 7.55 | 7.55 | -5.63% | 7,500 |
| Jul 8, 2026 | 7.51 | 8.00 | 7.51 | 8.00 | 8.00 | 6.52% | 15,000 |
| Jul 7, 2026 | 7.47 | 8.58 | 7.47 | 7.51 | 7.51 | -8.41% | 5,000 |
| Jul 6, 2026 | 7.99 | 8.20 | 7.30 | 8.20 | 8.20 | 2.76% | 8,000 |
| Jul 3, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% | - |
| Jul 2, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Jun 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.25% | - |
| Jun 29, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |
| Jun 26, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |
| Jun 25, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |