Sino-Synergy Hydrogen Energy Technology (Jiaxing) Co., Ltd. (HKG:9663)
Hong Kong
· Delayed Price · Currency is HKD 5.68
-0.32 (-5.33%)
Sep 26, 2025, 3:57 PM HKT
HKG:9663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.50 | 5.98 | 5.41 | 5.68 | 5.68 | -5.33% | 133,500 |
| Sep 25, 2025 | 5.94 | 6.01 | 5.72 | 6.00 | 6.00 | 0.84% | 125,000 |
| Sep 24, 2025 | 5.93 | 6.02 | 5.93 | 5.95 | 5.95 | -1.65% | 113,000 |
| Sep 23, 2025 | 6.45 | 6.45 | 5.94 | 6.05 | 6.05 | -6.20% | 350,500 |
| Sep 22, 2025 | 5.80 | 6.65 | 5.80 | 6.45 | 6.45 | 11.21% | 459,400 |
| Sep 19, 2025 | 6.14 | 6.14 | 5.40 | 5.80 | 5.80 | 0.17% | 306,500 |
| Sep 18, 2025 | 4.71 | 5.80 | 4.71 | 5.79 | 5.79 | 22.67% | 378,000 |
| Sep 17, 2025 | 5.12 | 5.14 | 4.48 | 4.72 | 4.72 | 1.51% | 105,500 |
| Sep 16, 2025 | 4.51 | 4.70 | 4.51 | 4.65 | 4.65 | 3.33% | 21,000 |
| Sep 15, 2025 | 4.81 | 4.83 | 4.45 | 4.50 | 4.50 | -3.85% | 189,709 |
| Sep 12, 2025 | 4.54 | 4.84 | 4.50 | 4.68 | 4.68 | 3.31% | 118,500 |
| Sep 11, 2025 | 4.62 | 4.62 | 4.39 | 4.53 | 4.53 | -1.95% | 152,500 |
| Sep 10, 2025 | 4.58 | 4.63 | 4.47 | 4.62 | 4.62 | 5.96% | 218,000 |
| Sep 9, 2025 | 5.10 | 5.31 | 4.29 | 4.36 | 4.36 | -14.51% | 989,000 |
| Sep 8, 2025 | 5.92 | 5.92 | 5.08 | 5.10 | 5.10 | -13.85% | 490,500 |
| Sep 5, 2025 | 5.99 | 5.99 | 5.82 | 5.92 | 5.92 | -1.00% | 24,500 |
| Sep 4, 2025 | 5.98 | 5.99 | 5.96 | 5.98 | 5.98 | - | 15,500 |
| Sep 3, 2025 | 5.80 | 5.99 | 5.77 | 5.98 | 5.98 | 1.18% | 40,500 |
| Sep 2, 2025 | 5.88 | 5.91 | 5.80 | 5.91 | 5.91 | - | 20,936 |
| Sep 1, 2025 | 6.01 | 6.03 | 5.80 | 5.91 | 5.91 | -1.83% | 88,000 |
| Aug 29, 2025 | 5.85 | 6.07 | 5.85 | 6.02 | 6.02 | 2.73% | 37,500 |
| Aug 28, 2025 | 5.96 | 5.96 | 5.76 | 5.86 | 5.86 | -2.17% | 51,500 |
| Aug 27, 2025 | 5.94 | 6.18 | 5.88 | 5.99 | 5.99 | 6.21% | 184,500 |
| Aug 26, 2025 | 6.80 | 6.84 | 5.40 | 5.64 | 5.64 | -13.10% | 576,500 |
| Aug 25, 2025 | 7.84 | 8.00 | 6.11 | 6.49 | 6.49 | -17.01% | 886,001 |
| Aug 22, 2025 | 7.60 | 7.82 | 7.60 | 7.82 | 7.82 | 2.89% | 88,000 |
| Aug 21, 2025 | 8.26 | 8.62 | 7.12 | 7.60 | 7.60 | -5.00% | 299,500 |
| Aug 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 19, 2025 | 8.11 | 8.20 | 7.98 | 8.00 | 8.00 | - | 44,500 |
| Aug 18, 2025 | 8.08 | 8.18 | 8.00 | 8.00 | 8.00 | -0.62% | 95,000 |
| Aug 15, 2025 | 8.11 | 8.11 | 8.05 | 8.05 | 8.05 | -0.98% | 50,500 |
| Aug 14, 2025 | 8.20 | 8.20 | 8.12 | 8.13 | 8.13 | -0.61% | 5,500 |
| Aug 13, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% | - |
| Aug 12, 2025 | 8.20 | 8.21 | 8.12 | 8.19 | 8.19 | -0.12% | 19,000 |
| Aug 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.12% | 500 |
| Aug 8, 2025 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | 1.36% | 10,500 |
| Aug 7, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 3,500 |
| Aug 6, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 2,500 |
| Aug 5, 2025 | 8.10 | 8.10 | 8.06 | 8.08 | 8.08 | -0.25% | 33,500 |
| Aug 4, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 8,500 |
| Aug 1, 2025 | 8.44 | 8.44 | 8.20 | 8.20 | 8.20 | -2.84% | 32,000 |
| Jul 31, 2025 | 8.20 | 8.44 | 8.20 | 8.44 | 8.44 | 2.93% | 34,500 |
| Jul 30, 2025 | 8.16 | 8.20 | 8.13 | 8.20 | 8.20 | 1.11% | 42,500 |
| Jul 29, 2025 | 8.22 | 8.22 | 8.02 | 8.11 | 8.11 | -1.10% | 52,500 |
| Jul 28, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | - | 71,000 |
| Jul 25, 2025 | 8.17 | 8.20 | 8.17 | 8.20 | 8.20 | 0.61% | 8,000 |
| Jul 24, 2025 | 8.22 | 8.22 | 8.15 | 8.15 | 8.15 | 1.37% | 20,430 |
| Jul 23, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.12% | - |
| Jul 22, 2025 | 8.03 | 8.10 | 8.02 | 8.03 | 8.03 | -0.62% | 16,000 |
| Jul 21, 2025 | 8.30 | 8.31 | 8.08 | 8.08 | 8.08 | -1.34% | 16,500 |