Sino-Synergy Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.860 | 3.920 | 3.800 | 3.910 | 3.910 | 22,500 |
| 2026-04-29 | 3.940 | 3.990 | 3.680 | 3.990 | 3.990 | 37,500 |
| 2026-04-28 | 4.160 | 4.160 | 3.900 | 3.940 | 3.940 | 39,500 |
| 2026-04-27 | 4.500 | 4.500 | 3.900 | 4.160 | 4.160 | 37,000 |
| 2026-04-24 | 4.020 | 4.050 | 4.020 | 4.030 | 4.030 | 14,500 |
| 2026-04-23 | 4.250 | 4.250 | 4.000 | 4.000 | 4.000 | 9,500 |
| 2026-04-22 | 4.140 | 4.140 | 3.980 | 4.130 | 4.130 | 9,500 |
| 2026-04-21 | 4.100 | 4.180 | 3.980 | 4.140 | 4.140 | 266,000 |
| 2026-04-20 | 3.980 | 4.070 | 3.850 | 4.070 | 4.070 | 33,500 |
| 2026-04-17 | 3.650 | 3.980 | 3.650 | 3.800 | 3.800 | 33,500 |
| 2026-04-16 | 4.190 | 4.270 | 3.640 | 3.650 | 3.650 | 119,500 |
| 2026-04-15 | 4.110 | 4.240 | 3.900 | 4.190 | 4.190 | 62,500 |
| 2026-04-14 | 4.400 | 4.400 | 4.060 | 4.070 | 4.070 | 4,000 |
| 2026-04-13 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 89,000 |
| 2026-04-10 | 3.900 | 4.280 | 3.900 | 4.070 | 4.070 | 26,500 |
| 2026-04-09 | 4.310 | 4.310 | 3.920 | 4.130 | 4.130 | 41,000 |
| 2026-04-08 | 4.310 | 4.310 | 3.920 | 4.190 | 4.190 | 41,000 |
| 2026-04-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2026-04-01 | 4.260 | 4.340 | 3.690 | 4.330 | 4.330 | 130,500 |
| 2026-03-31 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1,000 |
| 2026-03-30 | 4.380 | 4.400 | 4.340 | 4.340 | 4.340 | 6,000 |
| 2026-03-27 | 4.310 | 4.400 | 4.310 | 4.380 | 4.380 | 200,000 |
| 2026-03-26 | 3.650 | 4.850 | 3.650 | 4.300 | 4.300 | 578,500 |
| 2026-03-25 | 3.500 | 4.690 | 3.500 | 3.950 | 3.950 | 504,000 |
| 2026-03-24 | 3.450 | 3.690 | 3.420 | 3.480 | 3.480 | 96,500 |
| 2026-03-23 | 3.990 | 3.990 | 3.390 | 3.420 | 3.420 | 264,000 |
| 2026-03-20 | 4.100 | 4.100 | 3.440 | 3.500 | 3.500 | 880,000 |
| 2026-03-19 | 4.350 | 4.350 | 4.300 | 4.300 | 4.300 | 12,500 |
| 2026-03-18 | 4.300 | 4.300 | 4.100 | 4.270 | 4.270 | 88,500 |
| 2026-03-17 | 4.490 | 4.500 | 4.280 | 4.280 | 4.280 | 300,000 |
| 2026-03-16 | 4.800 | 4.800 | 4.310 | 4.360 | 4.360 | 148,000 |
| 2026-03-13 | 4.810 | 4.950 | 4.790 | 4.800 | 4.800 | 50,000 |
| 2026-03-12 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 21,500 |
| 2026-03-11 | 4.810 | 4.930 | 4.810 | 4.810 | 4.810 | 24,500 |
| 2026-03-10 | 4.840 | 4.920 | 4.650 | 4.910 | 4.910 | 5,000 |
| 2026-03-09 | 4.570 | 4.840 | 4.540 | 4.840 | 4.840 | 11,500 |
| 2026-03-06 | 4.970 | 4.970 | 4.890 | 4.890 | 4.890 | 1,500 |
| 2026-03-05 | 4.840 | 4.840 | 4.750 | 4.750 | 4.750 | 13,000 |
| 2026-03-04 | 4.910 | 5.330 | 4.760 | 4.840 | 4.840 | 29,000 |
| 2026-03-03 | 4.810 | 4.810 | 4.710 | 4.800 | 4.800 | 52,000 |
| 2026-03-02 | 4.950 | 4.960 | 4.700 | 4.700 | 4.700 | 71,000 |
| 2026-02-27 | 4.840 | 5.200 | 4.750 | 4.950 | 4.950 | 44,500 |
| 2026-02-26 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 21,000 |
| 2026-02-25 | 5.100 | 5.100 | 4.800 | 5.000 | 5.000 | 130,000 |
| 2026-02-24 | 5.240 | 5.240 | 5.060 | 5.090 | 5.090 | 42,000 |
| 2026-02-23 | 4.960 | 5.300 | 4.930 | 5.240 | 5.240 | 209,500 |
| 2026-02-20 | 4.870 | 4.970 | 4.870 | 4.970 | 4.970 | 22,500 |
| 2026-02-16 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-02-13 | 4.750 | 4.900 | 4.750 | 4.880 | 4.880 | 37,000 |
| 2026-02-12 | 4.800 | 4.910 | 4.800 | 4.910 | 4.910 | 6,000 |
| 2026-02-11 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2026-02-10 | 4.840 | 4.940 | 4.840 | 4.920 | 4.920 | 55,500 |
| 2026-02-09 | 4.590 | 4.840 | 4.590 | 4.840 | 4.840 | 195,000 |
| 2026-02-06 | 4.650 | 4.650 | 4.420 | 4.580 | 4.580 | 63,000 |
| 2026-02-05 | 4.770 | 4.840 | 4.530 | 4.580 | 4.580 | 101,000 |
| 2026-02-04 | 4.860 | 4.860 | 4.650 | 4.780 | 4.780 | 67,500 |
| 2026-02-03 | 4.680 | 4.800 | 4.650 | 4.720 | 4.720 | 46,500 |
| 2026-02-02 | 4.660 | 4.820 | 4.650 | 4.700 | 4.700 | 32,000 |
| 2026-01-30 | 4.650 | 4.880 | 4.650 | 4.850 | 4.850 | 67,500 |
| 2026-01-29 | 4.710 | 4.810 | 4.630 | 4.750 | 4.750 | 68,500 |
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.