Sino-Synergy Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 16.860 | 17.460 | 16.400 | 16.860 | 16.860 | 52,500 |
| 2024-02-14 | 16.200 | 16.980 | 16.160 | 16.800 | 16.800 | 54,000 |
| 2024-02-09 | 16.500 | 17.000 | 16.260 | 17.000 | 17.000 | 6,500 |
| 2024-02-08 | 16.500 | 16.660 | 16.140 | 16.660 | 16.660 | 71,500 |
| 2024-02-07 | 16.640 | 17.040 | 16.500 | 16.880 | 16.880 | 42,500 |
| 2024-02-06 | 16.700 | 16.800 | 16.680 | 16.800 | 16.800 | 12,500 |
| 2024-02-05 | 16.920 | 17.020 | 16.680 | 17.000 | 17.000 | 3,432,500 |
| 2024-02-02 | 18.000 | 18.980 | 16.800 | 17.340 | 17.340 | 604,000 |
| 2024-02-01 | 16.500 | 18.200 | 16.340 | 18.000 | 18.000 | 373,000 |
| 2024-01-31 | 17.100 | 17.300 | 16.800 | 17.000 | 17.000 | 108,000 |
| 2024-01-30 | 18.000 | 18.380 | 17.100 | 17.500 | 17.500 | 205,000 |
| 2024-01-29 | 18.560 | 18.600 | 16.820 | 18.000 | 18.000 | 3,042,500 |
| 2024-01-26 | 16.280 | 18.100 | 16.020 | 17.980 | 17.980 | 372,000 |
| 2024-01-25 | 16.380 | 16.400 | 16.200 | 16.280 | 16.280 | 57,500 |
| 2024-01-24 | 16.400 | 16.800 | 15.920 | 16.380 | 16.380 | 59,000 |
| 2024-01-23 | 16.000 | 17.000 | 16.000 | 16.400 | 16.400 | 59,000 |
| 2024-01-22 | 16.320 | 16.320 | 15.740 | 16.200 | 16.200 | 49,000 |
| 2024-01-19 | 16.240 | 16.480 | 15.720 | 16.380 | 16.380 | 44,500 |
| 2024-01-18 | 16.000 | 16.660 | 15.900 | 16.600 | 16.600 | 43,500 |
| 2024-01-17 | 16.580 | 16.580 | 15.800 | 16.200 | 16.200 | 43,500 |
| 2024-01-16 | 16.700 | 16.940 | 16.500 | 16.580 | 16.580 | 45,500 |
| 2024-01-15 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 46,000 |
| 2024-01-12 | 17.500 | 17.880 | 16.600 | 16.600 | 16.600 | 8,324,500 |
| 2024-01-11 | 15.620 | 18.000 | 15.500 | 18.000 | 18.000 | 436,000 |
| 2024-01-10 | 15.860 | 16.480 | 15.720 | 15.780 | 15.780 | 162,500 |
| 2024-01-09 | 15.560 | 16.300 | 15.340 | 15.980 | 15.980 | 49,000 |
| 2024-01-08 | 16.660 | 16.680 | 15.900 | 15.900 | 15.900 | 52,000 |
| 2024-01-05 | 17.500 | 17.580 | 16.420 | 16.860 | 16.860 | 135,500 |
| 2024-01-04 | 17.000 | 17.580 | 17.000 | 17.500 | 17.500 | 424,000 |
| 2024-01-03 | 17.640 | 17.640 | 16.680 | 17.440 | 17.440 | 118,500 |
| 2024-01-02 | 19.980 | 19.980 | 17.060 | 17.060 | 17.060 | 326,000 |
| 2023-12-29 | 19.180 | 19.780 | 18.000 | 19.680 | 19.680 | 600,500 |
| 2023-12-28 | 18.400 | 18.880 | 18.160 | 18.820 | 18.820 | 521,000 |
| 2023-12-27 | 17.320 | 18.480 | 17.260 | 18.380 | 18.380 | 583,400 |
| 2023-12-22 | 16.140 | 17.360 | 16.120 | 17.320 | 17.320 | 398,000 |
| 2023-12-21 | 14.500 | 16.680 | 14.480 | 16.140 | 16.140 | 464,000 |
| 2023-12-20 | 14.600 | 14.820 | 14.540 | 14.560 | 14.560 | 251,000 |
| 2023-12-19 | 15.280 | 15.280 | 14.700 | 15.140 | 15.140 | 279,500 |
| 2023-12-18 | 15.080 | 15.320 | 14.660 | 15.100 | 15.100 | 197,000 |
| 2023-12-15 | 15.360 | 15.360 | 14.860 | 15.080 | 15.080 | 163,500 |
| 2023-12-14 | 14.700 | 15.500 | 14.700 | 15.020 | 15.020 | 184,000 |
| 2023-12-13 | 15.600 | 15.600 | 14.500 | 14.700 | 14.700 | 269,000 |
| 2023-12-12 | 15.820 | 16.300 | 14.700 | 15.260 | 15.260 | 514,500 |
| 2023-12-11 | 16.000 | 16.000 | 14.380 | 15.480 | 15.480 | 597,000 |
| 2023-12-08 | 17.300 | 17.480 | 15.100 | 15.200 | 15.200 | 899,500 |
| 2023-12-07 | 16.600 | 17.380 | 16.600 | 16.920 | 16.920 | 548,000 |
| 2023-12-06 | 20.000 | 20.000 | 16.600 | 16.600 | 16.600 | 1,186,000 |
| 2023-12-05 | 16.500 | 19.880 | 14.400 | 19.800 | 19.800 | 28,234,500 |
← NewerPage 12 of 12 · 708 trading days
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.