Sino-Synergy Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.910 | 4.910 | 4.720 | 4.770 | 4.770 | 3,500 |
| 2026-01-27 | 4.610 | 4.990 | 4.610 | 4.910 | 4.910 | 16,000 |
| 2026-01-26 | 4.710 | 4.920 | 4.710 | 4.890 | 4.890 | 16,500 |
| 2026-01-23 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 500 |
| 2026-01-22 | 4.990 | 4.990 | 4.800 | 4.990 | 4.990 | 24,000 |
| 2026-01-21 | 4.990 | 4.990 | 4.800 | 4.990 | 4.990 | 24,000 |
| 2026-01-20 | 4.790 | 5.020 | 4.790 | 5.000 | 5.000 | 35,000 |
| 2026-01-19 | 4.900 | 4.900 | 4.760 | 4.780 | 4.780 | 52,500 |
| 2026-01-16 | 5.200 | 5.200 | 4.620 | 4.700 | 4.700 | 27,500 |
| 2026-01-15 | 5.090 | 5.200 | 4.870 | 5.000 | 5.000 | 41,500 |
| 2026-01-14 | 4.990 | 5.120 | 4.990 | 5.090 | 5.090 | 163,000 |
| 2026-01-13 | 5.000 | 5.000 | 4.970 | 4.980 | 4.980 | 11,500 |
| 2026-01-12 | 4.900 | 5.000 | 4.750 | 5.000 | 5.000 | 56,500 |
| 2026-01-09 | 4.850 | 4.900 | 4.700 | 4.900 | 4.900 | 50,500 |
| 2026-01-08 | 4.650 | 4.940 | 4.510 | 4.750 | 4.750 | 3,221,000 |
| 2026-01-07 | 4.930 | 4.930 | 4.720 | 4.760 | 4.760 | 17,000 |
| 2026-01-06 | 4.800 | 4.990 | 4.800 | 4.970 | 4.970 | 23,500 |
| 2026-01-05 | 4.910 | 5.020 | 4.910 | 4.950 | 4.950 | 25,000 |
| 2026-01-02 | 4.880 | 5.000 | 4.710 | 4.910 | 4.910 | 80,000 |
| 2025-12-31 | 4.920 | 5.050 | 4.920 | 5.030 | 5.030 | 20,500 |
| 2025-12-30 | 4.860 | 5.000 | 4.830 | 4.920 | 4.920 | 64,500 |
| 2025-12-29 | 4.810 | 5.000 | 4.810 | 4.860 | 4.860 | 46,000 |
| 2025-12-24 | 4.730 | 4.970 | 4.730 | 4.800 | 4.800 | 3,500 |
| 2025-12-23 | 4.610 | 4.830 | 4.610 | 4.800 | 4.800 | 16,000 |
| 2025-12-22 | 4.710 | 4.710 | 4.690 | 4.690 | 4.690 | 12,000 |
| 2025-12-19 | 4.570 | 4.910 | 4.570 | 4.710 | 4.710 | 53,500 |
| 2025-12-18 | 4.600 | 4.900 | 4.410 | 4.610 | 4.610 | 146,500 |
| 2025-12-17 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 42,500 |
| 2025-12-16 | 4.700 | 4.750 | 4.600 | 4.600 | 4.600 | 36,000 |
| 2025-12-15 | 4.770 | 4.770 | 4.680 | 4.690 | 4.690 | 30,500 |
| 2025-12-12 | 4.650 | 4.780 | 4.650 | 4.650 | 4.650 | 32,500 |
| 2025-12-11 | 4.650 | 4.670 | 4.640 | 4.650 | 4.650 | 19,000 |
| 2025-12-10 | 4.900 | 4.900 | 4.580 | 4.610 | 4.610 | 156,000 |
| 2025-12-09 | 4.970 | 5.030 | 4.820 | 4.880 | 4.880 | 63,500 |
| 2025-12-08 | 4.800 | 4.970 | 4.780 | 4.970 | 4.970 | 30,000 |
| 2025-12-05 | 5.040 | 5.040 | 4.600 | 4.800 | 4.800 | 118,000 |
| 2025-12-04 | 5.000 | 5.040 | 4.900 | 5.040 | 5.040 | 52,500 |
| 2025-12-03 | 5.290 | 5.300 | 4.880 | 4.950 | 4.950 | 257,000 |
| 2025-12-02 | 5.300 | 6.000 | 4.980 | 5.410 | 5.410 | 4,268,000 |
| 2025-12-01 | 4.820 | 5.160 | 4.680 | 5.160 | 5.160 | 3,500,000 |
| 2025-11-28 | 4.850 | 5.230 | 4.550 | 4.760 | 4.760 | 4,372,000 |
| 2025-11-27 | 4.960 | 4.960 | 4.860 | 4.870 | 4.870 | 3,500 |
| 2025-11-26 | 4.870 | 5.000 | 4.870 | 4.960 | 4.960 | 24,000 |
| 2025-11-25 | 4.900 | 4.970 | 4.800 | 4.860 | 4.860 | 25,000 |
| 2025-11-24 | 4.870 | 4.870 | 4.700 | 4.830 | 4.830 | 58,500 |
| 2025-11-21 | 4.990 | 4.990 | 4.860 | 4.860 | 4.860 | 91,500 |
| 2025-11-20 | 4.960 | 5.080 | 4.800 | 4.980 | 4.980 | 172,000 |
| 2025-11-19 | 5.130 | 5.130 | 4.930 | 4.950 | 4.950 | 569,500 |
| 2025-11-18 | 5.320 | 5.330 | 5.000 | 5.130 | 5.130 | 303,500 |
| 2025-11-17 | 5.110 | 5.290 | 5.000 | 5.210 | 5.210 | 277,500 |
| 2025-11-14 | 4.790 | 5.490 | 4.790 | 5.320 | 5.320 | 422,500 |
| 2025-11-13 | 4.910 | 4.990 | 4.800 | 4.990 | 4.990 | 330,000 |
| 2025-11-12 | 5.000 | 5.000 | 4.860 | 4.910 | 4.910 | 30,000 |
| 2025-11-11 | 4.990 | 4.990 | 4.940 | 4.990 | 4.990 | 6,000 |
| 2025-11-10 | 5.030 | 5.210 | 4.810 | 4.990 | 4.990 | 20,500 |
| 2025-11-07 | 5.110 | 5.110 | 5.010 | 5.030 | 5.030 | 35,500 |
| 2025-11-06 | 5.050 | 5.140 | 5.050 | 5.110 | 5.110 | 48,500 |
| 2025-11-05 | 5.080 | 5.100 | 4.850 | 5.050 | 5.050 | 136,500 |
| 2025-11-04 | 5.150 | 5.290 | 4.920 | 5.110 | 5.110 | 124,500 |
| 2025-11-03 | 5.670 | 5.670 | 4.900 | 5.140 | 5.140 | 586,500 |
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.