Sino-Synergy Hydrogen Energy Technology (Jiaxing) Co., Ltd. (HKG:9663)
Hong Kong · Delayed Price · Currency is HKD 4.910
-0.120 (-2.39%)
Jan 2, 2026, 3:09 PM HKT
HKG:9663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 4.88 | 5.00 | 4.71 | 4.91 | 4.91 | -2.39% | 80,000 |
| Dec 31, 2025 | 4.92 | 5.05 | 4.92 | 5.03 | 5.03 | 2.24% | 20,500 |
| Dec 30, 2025 | 4.86 | 5.00 | 4.83 | 4.92 | 4.92 | 1.23% | 64,500 |
| Dec 29, 2025 | 4.81 | 5.00 | 4.81 | 4.86 | 4.86 | 1.25% | 46,000 |
| Dec 24, 2025 | 4.73 | 4.97 | 4.73 | 4.80 | 4.80 | - | 3,500 |
| Dec 23, 2025 | 4.61 | 4.83 | 4.61 | 4.80 | 4.80 | 2.35% | 16,000 |
| Dec 22, 2025 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.42% | 12,000 |
| Dec 19, 2025 | 4.57 | 4.91 | 4.57 | 4.71 | 4.71 | 2.17% | 53,500 |
| Dec 18, 2025 | 4.60 | 4.90 | 4.41 | 4.61 | 4.61 | 0.22% | 146,500 |
| Dec 17, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 42,500 |
| Dec 16, 2025 | 4.70 | 4.75 | 4.60 | 4.60 | 4.60 | -1.92% | 36,000 |
| Dec 15, 2025 | 4.77 | 4.77 | 4.68 | 4.69 | 4.69 | 0.86% | 30,500 |
| Dec 12, 2025 | 4.65 | 4.78 | 4.65 | 4.65 | 4.65 | - | 32,500 |
| Dec 11, 2025 | 4.65 | 4.67 | 4.64 | 4.65 | 4.65 | 0.87% | 19,000 |
| Dec 10, 2025 | 4.90 | 4.90 | 4.58 | 4.61 | 4.61 | -5.53% | 156,000 |
| Dec 9, 2025 | 4.97 | 5.03 | 4.82 | 4.88 | 4.88 | -1.81% | 63,500 |
| Dec 8, 2025 | 4.80 | 4.97 | 4.78 | 4.97 | 4.97 | 3.54% | 30,000 |
| Dec 5, 2025 | 5.04 | 5.04 | 4.60 | 4.80 | 4.80 | -4.76% | 118,000 |
| Dec 4, 2025 | 5.00 | 5.04 | 4.90 | 5.04 | 5.04 | 1.82% | 52,500 |
| Dec 3, 2025 | 5.29 | 5.30 | 4.88 | 4.95 | 4.95 | -8.50% | 257,000 |
| Dec 2, 2025 | 5.30 | 6.00 | 4.98 | 5.41 | 5.41 | 4.84% | 4,268,000 |
| Dec 1, 2025 | 4.82 | 5.16 | 4.68 | 5.16 | 5.16 | 8.40% | 3,500,000 |
| Nov 28, 2025 | 4.85 | 5.23 | 4.55 | 4.76 | 4.76 | -2.26% | 4,372,000 |
| Nov 27, 2025 | 4.96 | 4.96 | 4.86 | 4.87 | 4.87 | -1.81% | 3,500 |
| Nov 26, 2025 | 4.87 | 5.00 | 4.87 | 4.96 | 4.96 | 2.06% | 24,000 |
| Nov 25, 2025 | 4.90 | 4.97 | 4.80 | 4.86 | 4.86 | 0.62% | 25,000 |
| Nov 24, 2025 | 4.87 | 4.87 | 4.70 | 4.83 | 4.83 | -0.62% | 58,500 |
| Nov 21, 2025 | 4.99 | 4.99 | 4.86 | 4.86 | 4.86 | -2.41% | 91,500 |
| Nov 20, 2025 | 4.96 | 5.08 | 4.80 | 4.98 | 4.98 | 0.61% | 172,000 |
| Nov 19, 2025 | 5.13 | 5.13 | 4.93 | 4.95 | 4.95 | -3.51% | 569,500 |
| Nov 18, 2025 | 5.32 | 5.33 | 5.00 | 5.13 | 5.13 | -1.54% | 303,500 |
| Nov 17, 2025 | 5.11 | 5.29 | 5.00 | 5.21 | 5.21 | -2.07% | 277,500 |
| Nov 14, 2025 | 4.79 | 5.49 | 4.79 | 5.32 | 5.32 | 6.61% | 422,500 |
| Nov 13, 2025 | 4.91 | 4.99 | 4.80 | 4.99 | 4.99 | 1.63% | 330,000 |
| Nov 12, 2025 | 5.00 | 5.00 | 4.86 | 4.91 | 4.91 | -1.60% | 30,000 |
| Nov 11, 2025 | 4.99 | 4.99 | 4.94 | 4.99 | 4.99 | - | 6,000 |
| Nov 10, 2025 | 5.03 | 5.21 | 4.81 | 4.99 | 4.99 | -0.80% | 20,500 |
| Nov 7, 2025 | 5.11 | 5.11 | 5.01 | 5.03 | 5.03 | -1.57% | 35,500 |
| Nov 6, 2025 | 5.05 | 5.14 | 5.05 | 5.11 | 5.11 | 1.19% | 48,500 |
| Nov 5, 2025 | 5.08 | 5.10 | 4.85 | 5.05 | 5.05 | -1.17% | 136,500 |
| Nov 4, 2025 | 5.15 | 5.29 | 4.92 | 5.11 | 5.11 | -0.58% | 124,500 |
| Nov 3, 2025 | 5.67 | 5.67 | 4.90 | 5.14 | 5.14 | -9.35% | 586,500 |
| Oct 31, 2025 | 5.88 | 5.88 | 5.40 | 5.67 | 5.67 | 1.43% | 87,500 |
| Oct 30, 2025 | 5.47 | 6.10 | 5.00 | 5.59 | 5.59 | 2.38% | 477,000 |
| Oct 28, 2025 | 5.55 | 5.64 | 5.38 | 5.46 | 5.46 | 0.37% | 726,500 |
| Oct 27, 2025 | 5.25 | 5.51 | 5.25 | 5.44 | 5.44 | 4.82% | 78,000 |
| Oct 24, 2025 | 5.01 | 5.20 | 4.65 | 5.19 | 5.19 | -0.57% | 315,000 |
| Oct 23, 2025 | 5.01 | 5.34 | 5.00 | 5.22 | 5.22 | 4.40% | 36,000 |
| Oct 22, 2025 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -3.47% | 34,000 |
| Oct 21, 2025 | 5.05 | 5.25 | 5.00 | 5.18 | 5.18 | 2.78% | 56,000 |