Sino-Synergy Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.100 | 8.100 | 8.060 | 8.080 | 8.080 | 33,500 |
| 2025-08-04 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 8,500 |
| 2025-08-01 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 32,000 |
| 2025-07-31 | 8.200 | 8.440 | 8.200 | 8.440 | 8.440 | 32,000 |
| 2025-07-30 | 8.160 | 8.200 | 8.130 | 8.200 | 8.200 | 36,500 |
| 2025-07-29 | 8.220 | 8.220 | 8.020 | 8.110 | 8.110 | 52,000 |
| 2025-07-28 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 71,000 |
| 2025-07-25 | 8.170 | 8.200 | 8.170 | 8.200 | 8.200 | 7,500 |
| 2025-07-24 | 8.220 | 8.220 | 8.150 | 8.150 | 8.150 | 19,930 |
| 2025-07-23 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 0 |
| 2025-07-22 | 8.030 | 8.100 | 8.020 | 8.030 | 8.030 | 16,000 |
| 2025-07-21 | 8.300 | 8.310 | 8.080 | 8.080 | 8.080 | 16,500 |
| 2025-07-18 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2025-07-17 | 8.000 | 8.200 | 8.000 | 8.190 | 8.190 | 6,000 |
| 2025-07-16 | 7.810 | 7.940 | 7.810 | 7.940 | 7.940 | 6,500 |
| 2025-07-15 | 8.210 | 8.210 | 8.190 | 8.190 | 8.190 | 23,000 |
| 2025-07-14 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,000 |
| 2025-07-11 | 8.040 | 8.700 | 8.040 | 8.200 | 8.200 | 993,000 |
| 2025-07-10 | 7.760 | 8.100 | 7.700 | 8.080 | 8.080 | 28,160 |
| 2025-07-09 | 7.790 | 7.900 | 7.750 | 7.760 | 7.760 | 50,000 |
| 2025-07-08 | 7.780 | 7.990 | 7.780 | 7.990 | 7.990 | 301,500 |
| 2025-07-07 | 8.000 | 8.070 | 7.820 | 7.830 | 7.830 | 47,000 |
| 2025-07-04 | 8.030 | 8.110 | 7.900 | 8.100 | 8.100 | 98,500 |
| 2025-07-03 | 8.100 | 8.130 | 8.050 | 8.100 | 8.100 | 17,500 |
| 2025-07-02 | 8.120 | 8.150 | 8.120 | 8.120 | 8.120 | 34,500 |
| 2025-06-30 | 8.190 | 8.230 | 8.110 | 8.210 | 8.210 | 19,500 |
| 2025-06-27 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 500 |
| 2025-06-26 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 8,000 |
| 2025-06-25 | 8.190 | 8.370 | 8.190 | 8.330 | 8.330 | 29,500 |
| 2025-06-24 | 8.300 | 8.320 | 8.150 | 8.180 | 8.180 | 84,000 |
| 2025-06-23 | 8.980 | 8.980 | 8.160 | 8.300 | 8.300 | 114,955 |
| 2025-06-20 | 8.270 | 9.350 | 8.000 | 8.980 | 8.980 | 1,325,500 |
| 2025-06-19 | 8.250 | 8.790 | 8.100 | 8.430 | 8.430 | 71,500 |
| 2025-06-18 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-06-17 | 8.960 | 9.190 | 8.860 | 8.900 | 8.900 | 8,765 |
| 2025-06-16 | 8.970 | 9.210 | 8.960 | 8.970 | 8.970 | 18,500 |
| 2025-06-13 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 0 |
| 2025-06-12 | 9.400 | 9.400 | 8.970 | 8.970 | 8.970 | 24,000 |
| 2025-06-11 | 8.750 | 9.490 | 8.750 | 9.400 | 9.400 | 4,104,500 |
| 2025-06-10 | 8.810 | 8.820 | 8.690 | 8.750 | 8.750 | 21,500 |
| 2025-06-09 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2025-06-06 | 7.790 | 8.040 | 7.790 | 7.970 | 7.970 | 3,500 |
| 2025-06-05 | 8.780 | 8.780 | 8.000 | 8.020 | 8.020 | 9,671 |
| 2025-06-04 | 8.120 | 8.230 | 8.120 | 8.230 | 8.230 | 11,000 |
| 2025-06-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-06-02 | 8.100 | 8.100 | 7.780 | 7.810 | 7.810 | 19,000 |
| 2025-05-30 | 8.100 | 8.110 | 8.100 | 8.100 | 8.100 | 17,500 |
| 2025-05-29 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2025-05-28 | 8.180 | 8.190 | 8.060 | 8.190 | 8.190 | 161,000 |
| 2025-05-27 | 8.100 | 8.350 | 8.100 | 8.340 | 8.340 | 14,000 |
| 2025-05-26 | 8.800 | 8.800 | 8.350 | 8.350 | 8.350 | 191,500 |
| 2025-05-23 | 8.050 | 8.690 | 8.050 | 8.690 | 8.690 | 3,000 |
| 2025-05-22 | 8.330 | 8.780 | 8.310 | 8.710 | 8.710 | 344,000 |
| 2025-05-21 | 8.810 | 9.000 | 8.790 | 8.990 | 8.990 | 16,500 |
| 2025-05-20 | 8.840 | 9.010 | 8.840 | 9.010 | 9.010 | 8,000 |
| 2025-05-19 | 8.800 | 9.090 | 8.800 | 8.840 | 8.840 | 209,000 |
| 2025-05-16 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 500 |
| 2025-05-15 | 9.050 | 9.100 | 8.750 | 8.860 | 8.860 | 180,500 |
| 2025-05-14 | 8.970 | 9.070 | 8.850 | 9.050 | 9.050 | 180,000 |
| 2025-05-13 | 8.850 | 8.950 | 8.810 | 8.950 | 8.950 | 192,000 |
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.