Sino-Synergy Hydrogen Energy Technology (Jiaxing) Co., Ltd. (HKG:9663)
Hong Kong · Delayed Price · Currency is HKD 2.410
-0.140 (-5.49%)
Jul 31, 2026, 4:08 PM HKT
HKG:9663 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.64 | 2.94 | 2.33 | 2.41 | 2.41 | -5.49% | 4,100,500 |
| Jul 30, 2026 | 2.93 | 2.91 | 2.55 | 2.55 | 2.55 | -6.93% | 14,500 |
| Jul 29, 2026 | 2.55 | 2.79 | 2.55 | 2.74 | 2.74 | -3.86% | 36,000 |
| Jul 28, 2026 | 2.65 | 2.93 | 2.65 | 2.85 | 2.85 | 6.74% | 50,000 |
| Jul 27, 2026 | 2.68 | 2.68 | 2.68 | 2.67 | 2.67 | 1.14% | 500 |
| Jul 24, 2026 | 2.67 | 2.67 | 2.67 | 2.64 | 2.64 | 1.15% | 500 |
| Jul 23, 2026 | 2.52 | 2.63 | 2.51 | 2.61 | 2.61 | - | 43,000 |
| Jul 22, 2026 | 2.61 | 2.61 | 2.58 | 2.61 | 2.61 | -0.38% | 6,500 |
| Jul 21, 2026 | 2.66 | 2.67 | 2.56 | 2.62 | 2.62 | -1.87% | 16,000 |
| Jul 20, 2026 | 2.65 | 2.70 | 2.63 | 2.67 | 2.67 | 1.52% | 25,000 |
| Jul 17, 2026 | 2.66 | 2.84 | 2.62 | 2.63 | 2.63 | -4.36% | 61,500 |
| Jul 16, 2026 | 2.75 | 2.87 | 2.75 | 2.75 | 2.75 | -3.51% | 8,500 |
| Jul 15, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.70% | - |
| Jul 14, 2026 | 2.80 | 2.87 | 2.68 | 2.87 | 2.87 | 1.06% | 13,500 |
| Jul 13, 2026 | 2.90 | 2.90 | 2.61 | 2.84 | 2.84 | -0.70% | 55,500 |
| Jul 10, 2026 | 2.85 | 2.87 | 2.83 | 2.86 | 2.86 | -0.35% | 8,500 |
| Jul 9, 2026 | 2.90 | 2.95 | 2.74 | 2.87 | 2.87 | -1.03% | 37,500 |
| Jul 8, 2026 | 3.09 | 3.09 | 2.81 | 2.90 | 2.90 | -3.33% | 16,500 |
| Jul 7, 2026 | 2.97 | 3.03 | 2.92 | 3.00 | 3.00 | 2.04% | 8,500 |
| Jul 6, 2026 | 2.90 | 3.12 | 2.82 | 2.94 | 2.94 | - | 47,500 |
| Jul 3, 2026 | 2.90 | 3.00 | 2.89 | 2.94 | 2.94 | -1.67% | 20,000 |
| Jul 2, 2026 | 2.86 | 3.04 | 2.86 | 2.99 | 2.99 | - | 15,000 |
| Jun 30, 2026 | 3.03 | 3.08 | 2.85 | 2.99 | 2.99 | 1.70% | 85,500 |
| Jun 29, 2026 | 2.66 | 3.05 | 2.66 | 2.94 | 2.94 | 3.16% | 80,500 |
| Jun 26, 2026 | 3.05 | 3.05 | 2.78 | 2.85 | 2.85 | -3.39% | 103,500 |
| Jun 25, 2026 | 3.00 | 3.05 | 2.94 | 2.95 | 2.95 | -4.53% | 11,500 |
| Jun 24, 2026 | 3.05 | 3.45 | 2.91 | 3.09 | 3.09 | 3.34% | 11,500 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.90 | 2.99 | 2.99 | - | 25,500 |
| Jun 22, 2026 | 2.99 | 2.99 | 2.98 | 2.99 | 2.99 | -0.33% | 7,000 |
| Jun 18, 2026 | 2.91 | 3.02 | 2.90 | 3.00 | 3.00 | -1.64% | 13,500 |
| Jun 17, 2026 | 3.08 | 3.08 | 2.90 | 3.05 | 3.05 | 2.35% | 22,000 |
| Jun 16, 2026 | 2.91 | 3.10 | 2.83 | 2.98 | 2.98 | -0.67% | 31,000 |
| Jun 15, 2026 | 3.05 | 3.25 | 2.81 | 3.00 | 3.00 | -1.64% | 174,500 |
| Jun 12, 2026 | 3.10 | 3.10 | 2.83 | 3.05 | 3.05 | 3.04% | 4,000 |
| Jun 11, 2026 | 3.03 | 3.08 | 2.76 | 2.96 | 2.96 | -1.00% | 77,000 |
| Jun 10, 2026 | 2.91 | 2.99 | 2.63 | 2.99 | 2.99 | 2.05% | 68,500 |
| Jun 9, 2026 | 2.84 | 3.00 | 2.84 | 2.93 | 2.93 | -2.33% | 26,000 |
| Jun 8, 2026 | 3.18 | 3.18 | 2.81 | 3.00 | 3.00 | -1.64% | 91,500 |
| Jun 5, 2026 | 3.19 | 3.19 | 2.90 | 3.05 | 3.05 | -0.97% | 60,000 |
| Jun 4, 2026 | 3.02 | 3.15 | 2.80 | 3.08 | 3.08 | 1.32% | 91,500 |
| Jun 3, 2026 | 3.21 | 3.21 | 2.88 | 3.04 | 3.04 | -2.88% | 37,500 |
| Jun 2, 2026 | 3.40 | 3.40 | 2.95 | 3.13 | 3.13 | -7.12% | 200,500 |
| Jun 1, 2026 | 3.45 | 3.56 | 3.30 | 3.37 | 3.37 | 2.12% | 99,500 |
| May 29, 2026 | 3.12 | 3.45 | 2.78 | 3.30 | 3.30 | 9.27% | 175,000 |
| May 28, 2026 | 2.90 | 3.15 | 2.85 | 3.02 | 3.02 | -0.98% | 175,000 |
| May 27, 2026 | 3.15 | 3.15 | 2.80 | 3.05 | 3.05 | -2.24% | 137,000 |
| May 26, 2026 | 3.14 | 3.30 | 2.83 | 3.12 | 3.12 | -0.64% | 43,500 |
| May 22, 2026 | 3.23 | 3.23 | 3.05 | 3.14 | 3.14 | -3.98% | 85,500 |
| May 21, 2026 | 3.29 | 3.29 | 3.06 | 3.27 | 3.27 | -0.61% | 103,500 |
| May 20, 2026 | 3.24 | 3.30 | 3.15 | 3.29 | 3.29 | -0.60% | 27,000 |