Sino-Synergy Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.880 | 5.880 | 5.400 | 5.670 | 5.670 | 87,500 |
| 2025-10-30 | 5.470 | 6.100 | 5.000 | 5.590 | 5.590 | 477,000 |
| 2025-10-28 | 5.550 | 5.640 | 5.380 | 5.460 | 5.460 | 726,500 |
| 2025-10-27 | 5.250 | 5.510 | 5.250 | 5.440 | 5.440 | 78,000 |
| 2025-10-24 | 5.010 | 5.200 | 4.650 | 5.190 | 5.190 | 315,000 |
| 2025-10-23 | 5.010 | 5.340 | 5.000 | 5.220 | 5.220 | 36,000 |
| 2025-10-22 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 34,000 |
| 2025-10-21 | 5.050 | 5.250 | 5.000 | 5.180 | 5.180 | 56,000 |
| 2025-10-20 | 5.030 | 5.260 | 5.030 | 5.040 | 5.040 | 103,000 |
| 2025-10-17 | 5.400 | 5.410 | 4.700 | 5.020 | 5.020 | 313,000 |
| 2025-10-16 | 5.460 | 5.460 | 5.260 | 5.390 | 5.390 | 53,500 |
| 2025-10-15 | 5.540 | 5.540 | 5.380 | 5.460 | 5.460 | 54,000 |
| 2025-10-14 | 5.350 | 5.880 | 4.750 | 5.250 | 5.250 | 468,500 |
| 2025-10-13 | 5.510 | 5.970 | 4.850 | 5.280 | 5.280 | 588,500 |
| 2025-10-10 | 6.190 | 6.480 | 5.080 | 5.680 | 5.680 | 363,000 |
| 2025-10-09 | 7.090 | 7.090 | 5.970 | 6.190 | 6.190 | 334,000 |
| 2025-10-08 | 7.340 | 7.350 | 7.100 | 7.100 | 7.100 | 115,500 |
| 2025-10-06 | 6.700 | 7.200 | 6.550 | 7.180 | 7.180 | 179,500 |
| 2025-10-03 | 6.350 | 6.790 | 6.350 | 6.700 | 6.700 | 115,000 |
| 2025-10-02 | 6.280 | 6.400 | 6.130 | 6.350 | 6.350 | 44,000 |
| 2025-09-30 | 6.080 | 6.380 | 6.080 | 6.300 | 6.300 | 204,000 |
| 2025-09-29 | 5.730 | 6.120 | 5.730 | 6.010 | 6.010 | 81,000 |
| 2025-09-26 | 5.500 | 5.980 | 5.410 | 5.680 | 5.680 | 129,500 |
| 2025-09-25 | 5.940 | 6.010 | 5.720 | 6.000 | 6.000 | 124,500 |
| 2025-09-24 | 5.930 | 6.020 | 5.930 | 5.950 | 5.950 | 113,000 |
| 2025-09-23 | 6.450 | 6.450 | 5.940 | 6.050 | 6.050 | 350,000 |
| 2025-09-22 | 5.800 | 6.650 | 5.800 | 6.450 | 6.450 | 444,900 |
| 2025-09-19 | 6.140 | 6.140 | 5.400 | 5.800 | 5.800 | 306,000 |
| 2025-09-18 | 4.710 | 5.800 | 4.710 | 5.790 | 5.790 | 378,000 |
| 2025-09-17 | 5.120 | 5.140 | 4.480 | 4.720 | 4.720 | 105,500 |
| 2025-09-16 | 4.510 | 4.700 | 4.510 | 4.650 | 4.650 | 20,000 |
| 2025-09-15 | 4.810 | 4.830 | 4.450 | 4.500 | 4.500 | 189,709 |
| 2025-09-12 | 4.540 | 4.840 | 4.500 | 4.680 | 4.680 | 118,000 |
| 2025-09-11 | 4.620 | 4.620 | 4.390 | 4.530 | 4.530 | 151,500 |
| 2025-09-10 | 4.580 | 4.630 | 4.470 | 4.620 | 4.620 | 218,000 |
| 2025-09-09 | 5.100 | 5.310 | 4.290 | 4.360 | 4.360 | 989,000 |
| 2025-09-08 | 5.920 | 5.920 | 5.080 | 5.100 | 5.100 | 490,000 |
| 2025-09-05 | 5.990 | 5.990 | 5.820 | 5.920 | 5.920 | 24,500 |
| 2025-09-04 | 5.980 | 5.990 | 5.960 | 5.980 | 5.980 | 15,500 |
| 2025-09-03 | 5.800 | 5.990 | 5.770 | 5.980 | 5.980 | 40,000 |
| 2025-09-02 | 5.880 | 5.910 | 5.800 | 5.910 | 5.910 | 20,936 |
| 2025-09-01 | 6.010 | 6.030 | 5.800 | 5.910 | 5.910 | 85,000 |
| 2025-08-29 | 5.850 | 6.070 | 5.850 | 6.020 | 6.020 | 37,000 |
| 2025-08-28 | 5.960 | 5.960 | 5.760 | 5.860 | 5.860 | 51,500 |
| 2025-08-27 | 5.940 | 6.180 | 5.880 | 5.990 | 5.990 | 184,500 |
| 2025-08-26 | 6.800 | 6.840 | 5.400 | 5.640 | 5.640 | 576,500 |
| 2025-08-25 | 7.840 | 8.000 | 6.110 | 6.490 | 6.490 | 886,001 |
| 2025-08-22 | 7.600 | 7.820 | 7.600 | 7.820 | 7.820 | 87,500 |
| 2025-08-21 | 8.000 | 8.620 | 7.120 | 7.600 | 7.600 | 294,500 |
| 2025-08-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 44,500 |
| 2025-08-19 | 8.110 | 8.200 | 7.980 | 8.000 | 8.000 | 44,500 |
| 2025-08-18 | 8.080 | 8.180 | 8.000 | 8.000 | 8.000 | 95,000 |
| 2025-08-15 | 8.110 | 8.110 | 8.050 | 8.050 | 8.050 | 50,000 |
| 2025-08-14 | 8.200 | 8.200 | 8.120 | 8.130 | 8.130 | 5,500 |
| 2025-08-13 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2025-08-12 | 8.200 | 8.210 | 8.120 | 8.190 | 8.190 | 19,000 |
| 2025-08-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 500 |
| 2025-08-08 | 8.200 | 8.200 | 8.190 | 8.190 | 8.190 | 10,500 |
| 2025-08-07 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 2,000 |
| 2025-08-06 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 2,500 |
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.