Guangdong Syntrust GK Testing and Certification Tech Service Center Co., Ltd. (HKG:8629)
Hong Kong · Delayed Price · Currency is HKD 8.00
-0.09 (-1.11%)
Nov 6, 2026, 10:36 AM HKT
HKG:8629 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.11% | 3,000 |
| Nov 5, 2026 | 8.10 | 8.10 | 8.10 | 8.09 | 8.09 | 10.82% | 500 |
| Nov 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,000 |
| Nov 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 29, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -12.52% | 11,000 |
| Oct 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 1,500 |
| Oct 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.54% | 1,000 |
| Oct 21, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Oct 20, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Oct 16, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.06% | 500 |
| Oct 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.70% | 2,000 |
| Oct 14, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 3.71% | 500 |
| Oct 13, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Oct 12, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -3.52% | 1,500 |
| Oct 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 8, 2026 | 8.26 | 8.26 | 8.26 | 8.25 | 8.25 | -0.12% | 500 |
| Oct 7, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.18% | - |
| Oct 6, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.18% | 500 |
| Oct 5, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Oct 2, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Sep 30, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% | 1,000 |
| Sep 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.31% | 500 |
| Sep 25, 2026 | 8.41 | 8.43 | 8.41 | 8.41 | 8.41 | - | 3,000 |
| Sep 24, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -4.32% | - |
| Sep 23, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% | 500 |
| Sep 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 500 |
| Sep 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 500 |
| Sep 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Sep 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,000 |
| Sep 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,000 |
| Sep 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| 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 |