Guangdong Syntrust GK Testing and Certification Tech Service Center Co., Ltd. (HKG:8629)
Hong Kong · Delayed Price · Currency is HKD 8.48
-0.01 (-0.12%)
May 28, 2026, 2:13 PM HKT
HKG:8629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.12% | 1,000 |
| May 27, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.24% | 6,000 |
| May 26, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.24% | - |
| May 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| May 21, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| May 20, 2026 | 8.50 | 8.50 | 8.50 | 8.49 | 8.49 | 3.79% | 1,000 |
| May 19, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| May 18, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.18 | - | - |
| May 15, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.18 | - | - |
| May 14, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.18 | 2.19% | 500 |
| May 13, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.00 | -2.03% | 500 |
| May 12, 2026 | 8.34 | 8.38 | 8.33 | 8.38 | 8.17 | -3.01% | 3,500 |
| May 11, 2026 | 8.65 | 8.65 | 8.65 | 8.64 | 8.42 | -0.35% | 1,500 |
| May 8, 2026 | 8.11 | 8.75 | 8.11 | 8.67 | 8.45 | 0.46% | 3,000 |
| May 7, 2026 | 8.70 | 8.70 | 8.70 | 8.63 | 8.41 | 1.77% | 500 |
| May 6, 2026 | 8.40 | 8.60 | 8.06 | 8.48 | 8.27 | 5.87% | 7,000 |
| May 5, 2026 | 8.30 | 8.30 | 8.00 | 8.01 | 7.81 | -6.86% | 4,000 |
| May 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.38 | - | 500 |
| Apr 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.38 | - | 6,000 |
| Apr 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.38 | - | - |
| Apr 28, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.38 | - | 4,000 |
| Apr 27, 2026 | 8.60 | 8.70 | 8.60 | 8.60 | 8.38 | - | 4,000 |
| Apr 24, 2026 | 8.40 | 8.40 | 8.38 | 8.60 | 8.38 | 1.53% | 2,500 |
| Apr 23, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.26 | - | 1,000 |
| Apr 22, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.26 | 0.24% | 5,000 |
| Apr 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.24 | - | - |
| Apr 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.24 | -0.71% | 500 |
| Apr 17, 2026 | 8.68 | 8.75 | 8.51 | 8.51 | 8.30 | -2.07% | 6,500 |
| Apr 16, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.47 | - | 1,000 |
| Apr 15, 2026 | 8.70 | 8.70 | 8.69 | 8.69 | 8.47 | 0.46% | 17,500 |
| Apr 14, 2026 | 8.47 | 8.66 | 8.47 | 8.65 | 8.43 | 2.13% | 10,000 |
| Apr 13, 2026 | 8.52 | 8.52 | 8.47 | 8.47 | 8.26 | -0.47% | 5,500 |
| Apr 10, 2026 | 8.52 | 8.52 | 8.51 | 8.51 | 8.30 | -2.07% | 3,500 |
| Apr 9, 2026 | 8.50 | 8.79 | 8.50 | 8.69 | 8.47 | 3.70% | 43,500 |
| Apr 8, 2026 | 8.41 | 8.41 | 8.09 | 8.38 | 8.17 | -0.48% | 18,000 |
| Apr 2, 2026 | 8.58 | 8.58 | 8.42 | 8.42 | 8.21 | -1.98% | 18,000 |
| Apr 1, 2026 | 8.62 | 8.62 | 8.58 | 8.59 | 8.37 | 0.70% | 17,500 |
| Mar 31, 2026 | 8.62 | 8.62 | 8.54 | 8.53 | 8.32 | -1.04% | 17,500 |
| Mar 30, 2026 | 8.60 | 8.67 | 8.60 | 8.62 | 8.40 | 2.25% | 29,000 |
| Mar 27, 2026 | 8.43 | 8.48 | 8.43 | 8.43 | 8.22 | - | 18,000 |
| Mar 26, 2026 | 8.47 | 8.48 | 8.43 | 8.43 | 8.22 | -0.47% | 18,000 |
| Mar 25, 2026 | 8.36 | 8.49 | 8.36 | 8.47 | 8.26 | 1.32% | 18,000 |
| Mar 24, 2026 | 8.36 | 8.44 | 8.36 | 8.36 | 8.15 | - | 18,000 |
| Mar 23, 2026 | 8.29 | 8.45 | 8.29 | 8.36 | 8.15 | 0.84% | 19,000 |
| Mar 20, 2026 | 8.06 | 8.29 | 8.06 | 8.29 | 8.08 | 2.85% | 19,000 |
| Mar 19, 2026 | 8.06 | 8.28 | 8.05 | 8.06 | 7.86 | -2.77% | 23,500 |
| Mar 18, 2026 | 8.05 | 8.33 | 8.05 | 8.29 | 8.08 | 3.11% | 19,000 |
| Mar 17, 2026 | 8.12 | 8.18 | 8.03 | 8.04 | 7.84 | -0.37% | 19,500 |
| Mar 16, 2026 | 8.38 | 8.51 | 7.99 | 8.07 | 7.87 | -3.70% | 20,000 |
| Mar 13, 2026 | 8.37 | 8.38 | 8.00 | 8.38 | 8.17 | -0.24% | 19,000 |