Sino-Synergy Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 14.320 | 15.400 | 14.300 | 15.400 | 15.400 | 73,500 |
| 2024-08-09 | 13.980 | 14.220 | 13.980 | 14.220 | 14.220 | 23,500 |
| 2024-08-08 | 13.620 | 13.960 | 13.620 | 13.960 | 13.960 | 500 |
| 2024-08-07 | 11.980 | 13.800 | 11.980 | 13.300 | 13.300 | 8,000 |
| 2024-08-06 | 12.100 | 12.100 | 10.800 | 11.980 | 11.980 | 14,000 |
| 2024-08-05 | 12.100 | 12.200 | 12.000 | 12.020 | 12.020 | 12,000 |
| 2024-08-02 | 13.840 | 13.840 | 13.840 | 13.840 | 13.840 | 0 |
| 2024-08-01 | 13.840 | 13.840 | 13.840 | 13.840 | 13.840 | 0 |
| 2024-07-31 | 13.800 | 13.840 | 13.800 | 13.840 | 13.840 | 1,000 |
| 2024-07-30 | 13.860 | 13.860 | 13.860 | 13.860 | 13.860 | 0 |
| 2024-07-29 | 13.860 | 13.860 | 13.860 | 13.860 | 13.860 | 0 |
| 2024-07-26 | 13.860 | 13.860 | 13.860 | 13.860 | 13.860 | 1,000 |
| 2024-07-25 | 13.840 | 13.840 | 13.840 | 13.840 | 13.840 | 1,000 |
| 2024-07-24 | 13.860 | 13.860 | 13.860 | 13.860 | 13.860 | 0 |
| 2024-07-23 | 13.860 | 13.860 | 13.860 | 13.860 | 13.860 | 0 |
| 2024-07-22 | 14.180 | 14.180 | 13.400 | 13.840 | 13.840 | 11,000 |
| 2024-07-19 | 15.180 | 15.180 | 12.820 | 14.300 | 14.300 | 3,000 |
| 2024-07-18 | 15.000 | 15.500 | 15.000 | 15.200 | 15.200 | 80,500 |
| 2024-07-17 | 13.900 | 15.500 | 13.900 | 15.000 | 15.000 | 72,000 |
| 2024-07-16 | 13.900 | 13.900 | 13.880 | 13.880 | 13.880 | 7,000 |
| 2024-07-15 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 0 |
| 2024-07-12 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 500 |
| 2024-07-11 | 15.500 | 15.500 | 13.880 | 13.880 | 13.880 | 112,000 |
| 2024-07-10 | 12.700 | 15.500 | 12.320 | 15.500 | 15.500 | 153,500 |
| 2024-07-09 | 15.100 | 15.220 | 12.600 | 12.700 | 12.700 | 127,000 |
| 2024-07-08 | 12.300 | 15.100 | 12.300 | 15.100 | 15.100 | 124,500 |
| 2024-07-05 | 11.000 | 11.820 | 11.000 | 11.820 | 11.820 | 22,820 |
| 2024-07-04 | 11.000 | 11.040 | 10.480 | 11.020 | 11.020 | 18,000 |
| 2024-07-03 | 10.880 | 10.880 | 9.990 | 10.000 | 10.000 | 46,000 |
| 2024-07-02 | 11.020 | 11.200 | 11.020 | 11.180 | 11.180 | 17,500 |
| 2024-06-28 | 12.000 | 12.000 | 11.600 | 11.700 | 11.700 | 8,500 |
| 2024-06-27 | 12.000 | 12.100 | 12.000 | 12.080 | 12.080 | 14,000 |
| 2024-06-26 | 12.520 | 12.540 | 12.320 | 12.320 | 12.320 | 7,000 |
| 2024-06-25 | 13.760 | 13.760 | 12.400 | 12.600 | 12.600 | 16,500 |
| 2024-06-24 | 14.980 | 15.000 | 13.800 | 13.800 | 13.800 | 363,500 |
| 2024-06-21 | 14.200 | 15.000 | 11.600 | 14.520 | 14.520 | 515,754 |
| 2024-06-20 | 14.740 | 14.760 | 14.740 | 14.760 | 14.760 | 2,748 |
| 2024-06-19 | 14.400 | 15.000 | 14.320 | 14.760 | 14.760 | 2,500 |
| 2024-06-18 | 15.480 | 15.480 | 14.320 | 14.600 | 14.600 | 12,500 |
| 2024-06-17 | 15.520 | 15.520 | 15.060 | 15.480 | 15.480 | 2,500 |
| 2024-06-14 | 15.160 | 15.340 | 15.140 | 15.320 | 15.320 | 5,300 |
| 2024-06-13 | 15.380 | 15.500 | 15.320 | 15.480 | 15.480 | 10,500 |
| 2024-06-12 | 15.600 | 15.600 | 15.000 | 15.000 | 15.000 | 2,000 |
| 2024-06-11 | 14.220 | 15.880 | 14.220 | 15.880 | 15.880 | 7,500 |
| 2024-06-07 | 14.200 | 14.980 | 13.800 | 14.980 | 14.980 | 37,500 |
| 2024-06-06 | 13.860 | 15.100 | 13.860 | 14.520 | 14.520 | 12,500 |
| 2024-06-05 | 14.500 | 15.380 | 14.460 | 15.380 | 15.380 | 34,000 |
| 2024-06-04 | 15.600 | 16.000 | 14.500 | 14.500 | 14.500 | 153,200 |
| 2024-06-03 | 16.320 | 16.600 | 15.860 | 16.000 | 16.000 | 16,500 |
| 2024-05-31 | 16.520 | 16.520 | 16.000 | 16.320 | 16.320 | 26,246 |
| 2024-05-30 | 16.720 | 16.720 | 16.100 | 16.520 | 16.520 | 23,000 |
| 2024-05-29 | 16.400 | 16.800 | 16.400 | 16.720 | 16.720 | 17,500 |
| 2024-05-28 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 2,500 |
| 2024-05-27 | 16.940 | 17.560 | 16.700 | 17.480 | 17.480 | 20,000 |
| 2024-05-24 | 16.520 | 17.220 | 16.520 | 17.220 | 17.220 | 8,302 |
| 2024-05-23 | 17.000 | 17.220 | 16.660 | 17.220 | 17.220 | 13,000 |
| 2024-05-22 | 17.080 | 17.480 | 16.980 | 17.480 | 17.480 | 41,500 |
| 2024-05-21 | 17.100 | 17.640 | 16.780 | 17.620 | 17.620 | 15,500 |
| 2024-05-20 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 0 |
| 2024-05-17 | 17.000 | 17.740 | 17.000 | 17.700 | 17.700 | 15,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.