Guangdong Syntrust GK Testing and Certification Tech Service Center Co., Ltd. (HKG:8629)
Hong Kong · Delayed Price · Currency is HKD 7.55
-0.45 (-5.63%)
Jul 9, 2026, 3:59 PM HKT
HKG:8629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 24, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.23% | - |
| Jun 23, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jun 22, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jun 18, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.29% | - |
| Jun 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.43% | 500 |
| Jun 15, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% | - |
| Jun 12, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | - |
| Jun 11, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.79% | 500 |
| Jun 10, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 4.18% | - |
| Jun 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jun 8, 2026 | 7.91 | 7.91 | 7.90 | 7.90 | 7.90 | -4.24% | 9,000 |
| Jun 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | 3,500 |
| Jun 4, 2026 | 8.50 | 8.50 | 8.50 | 8.45 | 8.45 | 2.30% | 1,000 |
| Jun 3, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Jun 2, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Jun 1, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% | - |
| May 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.36% | 3,500 |
| 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 |