Sino-Synergy Hydrogen Energy Technology (Jiaxing) Co., Ltd. (HKG:9663)
Hong Kong · Delayed Price · Currency is HKD 3.020
-0.030 (-0.98%)
May 28, 2026, 3:42 PM HKT
HKG:9663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 3.24 | 3.32 | 3.12 | 3.31 | 3.31 | -3.50% | 49,000 |
| May 18, 2026 | 3.48 | 3.52 | 3.30 | 3.43 | 3.43 | -2.83% | 35,500 |
| May 15, 2026 | 3.43 | 3.53 | 3.35 | 3.53 | 3.53 | -1.94% | 31,000 |
| May 14, 2026 | 3.70 | 3.70 | 3.44 | 3.60 | 3.60 | -0.83% | 35,000 |
| May 13, 2026 | 3.55 | 3.63 | 3.30 | 3.63 | 3.63 | -0.55% | 241,500 |
| May 12, 2026 | 3.71 | 3.71 | 3.56 | 3.65 | 3.65 | -3.95% | 70,500 |
| May 11, 2026 | 3.90 | 3.90 | 3.69 | 3.80 | 3.80 | -3.55% | 98,000 |
| May 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 500 |
| May 7, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 34,000 |
| May 6, 2026 | 3.81 | 4.04 | 3.81 | 3.98 | 3.98 | 2.31% | 12,000 |
| May 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.52% | 500 |
| May 4, 2026 | 3.91 | 3.95 | 3.71 | 3.95 | 3.95 | 1.02% | 26,500 |
| Apr 30, 2026 | 3.86 | 3.92 | 3.80 | 3.91 | 3.91 | -2.01% | 22,500 |
| Apr 29, 2026 | 3.94 | 3.99 | 3.68 | 3.99 | 3.99 | 1.27% | 37,500 |
| Apr 28, 2026 | 4.16 | 4.16 | 3.90 | 3.94 | 3.94 | -5.29% | 39,500 |
| Apr 27, 2026 | 4.50 | 4.50 | 3.90 | 4.16 | 4.16 | 3.23% | 37,000 |
| Apr 24, 2026 | 4.02 | 4.05 | 4.02 | 4.03 | 4.03 | 0.75% | 14,500 |
| Apr 23, 2026 | 4.25 | 4.25 | 4.01 | 4.00 | 4.00 | -3.15% | 9,500 |
| Apr 22, 2026 | 4.14 | 4.14 | 3.98 | 4.13 | 4.13 | -0.24% | 9,500 |
| Apr 21, 2026 | 4.10 | 4.18 | 3.98 | 4.14 | 4.14 | 1.72% | 266,000 |
| Apr 20, 2026 | 3.98 | 4.07 | 3.85 | 4.07 | 4.07 | 7.11% | 33,500 |
| Apr 17, 2026 | 3.65 | 3.98 | 3.65 | 3.80 | 3.80 | 4.11% | 33,500 |
| Apr 16, 2026 | 4.19 | 4.27 | 3.64 | 3.65 | 3.65 | -12.89% | 119,500 |
| Apr 15, 2026 | 4.11 | 4.24 | 3.90 | 4.19 | 4.19 | 2.95% | 62,500 |
| Apr 14, 2026 | 4.40 | 4.40 | 4.06 | 4.07 | 4.07 | 0.49% | 4,000 |
| Apr 13, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -0.49% | 89,000 |
| Apr 10, 2026 | 3.90 | 4.28 | 3.90 | 4.07 | 4.07 | -1.45% | 26,500 |
| Apr 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.43% | - |
| Apr 8, 2026 | 4.31 | 4.31 | 3.92 | 4.19 | 4.19 | -2.56% | 41,000 |
| Apr 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | 500 |
| Apr 1, 2026 | 4.26 | 4.34 | 3.69 | 4.33 | 4.33 | -0.23% | 130,500 |
| Mar 31, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,000 |
| Mar 30, 2026 | 4.38 | 4.40 | 4.34 | 4.34 | 4.34 | -0.91% | 6,000 |
| 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 |