Sino-Synergy Hydrogen Energy Technology (Jiaxing) Co., Ltd. (HKG:9663)
Hong Kong · Delayed Price · Currency is HKD 4.380
+0.080 (1.86%)
At close: Mar 27, 2026
HKG:9663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.31 | 4.40 | 4.31 | 4.38 | 4.38 | 1.86% | 200,000 |
| Mar 26, 2026 | 3.65 | 4.85 | 3.65 | 4.30 | 4.30 | 8.86% | 578,500 |
| Mar 25, 2026 | 3.50 | 4.69 | 3.50 | 3.95 | 3.95 | 13.51% | 504,000 |
| Mar 24, 2026 | 3.45 | 3.69 | 3.42 | 3.48 | 3.48 | 1.75% | 96,500 |
| Mar 23, 2026 | 3.99 | 3.99 | 3.39 | 3.42 | 3.42 | -2.29% | 264,000 |
| Mar 20, 2026 | 4.10 | 4.10 | 3.44 | 3.50 | 3.50 | -18.60% | 880,000 |
| Mar 19, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | 0.70% | 12,500 |
| Mar 18, 2026 | 4.30 | 4.30 | 4.10 | 4.27 | 4.27 | -0.23% | 88,500 |
| Mar 17, 2026 | 4.49 | 4.50 | 4.28 | 4.28 | 4.28 | -1.83% | 300,000 |
| Mar 16, 2026 | 4.80 | 4.80 | 4.31 | 4.36 | 4.36 | -9.17% | 148,000 |
| Mar 13, 2026 | 4.81 | 4.95 | 4.79 | 4.80 | 4.80 | -0.21% | 50,000 |
| Mar 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 21,500 |
| Mar 11, 2026 | 4.81 | 4.93 | 4.81 | 4.81 | 4.81 | -2.04% | 24,500 |
| Mar 10, 2026 | 4.84 | 4.92 | 4.65 | 4.91 | 4.91 | 1.45% | 5,000 |
| Mar 9, 2026 | 4.57 | 4.84 | 4.54 | 4.84 | 4.84 | -1.02% | 11,500 |
| Mar 6, 2026 | 4.97 | 4.97 | 4.89 | 4.89 | 4.89 | 2.95% | 1,500 |
| Mar 5, 2026 | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | -1.86% | 13,000 |
| Mar 4, 2026 | 4.91 | 5.33 | 4.76 | 4.84 | 4.84 | 0.83% | 29,000 |
| Mar 3, 2026 | 4.81 | 4.81 | 4.71 | 4.80 | 4.80 | 2.13% | 52,000 |
| Mar 2, 2026 | 4.95 | 4.96 | 4.70 | 4.70 | 4.70 | -5.05% | 71,000 |
| Feb 27, 2026 | 4.84 | 5.20 | 4.75 | 4.95 | 4.95 | -1.00% | 44,500 |
| Feb 26, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | - | 21,000 |
| Feb 25, 2026 | 5.10 | 5.10 | 4.80 | 5.00 | 5.00 | -1.77% | 130,000 |
| Feb 24, 2026 | 5.24 | 5.24 | 5.06 | 5.09 | 5.09 | -2.86% | 42,000 |
| Feb 23, 2026 | 4.96 | 5.30 | 4.93 | 5.24 | 5.24 | 5.43% | 209,500 |
| Feb 20, 2026 | 4.87 | 4.97 | 4.87 | 4.97 | 4.97 | 1.84% | 22,500 |
| Feb 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Feb 13, 2026 | 4.75 | 4.90 | 4.75 | 4.88 | 4.88 | -0.61% | 37,000 |
| Feb 12, 2026 | 4.80 | 4.91 | 4.80 | 4.91 | 4.91 | -0.20% | 6,000 |
| Feb 11, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Feb 10, 2026 | 4.84 | 4.94 | 4.84 | 4.92 | 4.92 | 1.65% | 55,500 |
| Feb 9, 2026 | 4.59 | 4.84 | 4.59 | 4.84 | 4.84 | 5.68% | 195,000 |
| Feb 6, 2026 | 4.65 | 4.65 | 4.42 | 4.58 | 4.58 | - | 63,000 |
| Feb 5, 2026 | 4.77 | 4.84 | 4.53 | 4.58 | 4.58 | -4.18% | 101,000 |
| Feb 4, 2026 | 4.86 | 4.86 | 4.65 | 4.78 | 4.78 | 1.27% | 67,500 |
| Feb 3, 2026 | 4.68 | 4.80 | 4.65 | 4.72 | 4.72 | 0.43% | 46,500 |
| Feb 2, 2026 | 4.66 | 4.82 | 4.65 | 4.70 | 4.70 | -3.09% | 32,000 |
| Jan 30, 2026 | 4.65 | 4.88 | 4.65 | 4.85 | 4.85 | 2.11% | 67,500 |
| Jan 29, 2026 | 4.71 | 4.81 | 4.63 | 4.75 | 4.75 | -0.42% | 68,500 |
| Jan 28, 2026 | 4.91 | 4.91 | 4.72 | 4.77 | 4.77 | -2.85% | 3,500 |
| Jan 27, 2026 | 4.61 | 4.99 | 4.61 | 4.91 | 4.91 | 0.41% | 16,000 |
| Jan 26, 2026 | 4.71 | 4.92 | 4.71 | 4.89 | 4.89 | -2.00% | 16,500 |
| Jan 23, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 500 |
| Jan 22, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Jan 21, 2026 | 4.99 | 4.99 | 4.80 | 4.99 | 4.99 | -0.20% | 24,000 |
| Jan 20, 2026 | 4.79 | 5.02 | 4.79 | 5.00 | 5.00 | 4.60% | 35,000 |
| Jan 19, 2026 | 4.90 | 4.90 | 4.76 | 4.78 | 4.78 | 1.70% | 52,500 |
| Jan 16, 2026 | 5.20 | 5.20 | 4.62 | 4.70 | 4.70 | -6.00% | 27,500 |
| Jan 15, 2026 | 5.09 | 5.20 | 4.87 | 5.00 | 5.00 | -1.77% | 41,500 |
| Jan 14, 2026 | 4.99 | 5.12 | 4.99 | 5.09 | 5.09 | 2.21% | 163,000 |