Sino-Synergy Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.610 | 8.940 | 8.570 | 8.940 | 8.940 | 201,500 |
| 2025-05-09 | 8.390 | 8.850 | 8.390 | 8.850 | 8.850 | 188,000 |
| 2025-05-08 | 8.290 | 8.690 | 8.290 | 8.370 | 8.370 | 182,000 |
| 2025-05-07 | 8.700 | 8.700 | 8.520 | 8.700 | 8.700 | 16,500 |
| 2025-05-06 | 8.260 | 8.700 | 8.260 | 8.700 | 8.700 | 177,000 |
| 2025-05-02 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2025-04-30 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2025-04-29 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2025-04-28 | 8.360 | 8.700 | 8.360 | 8.700 | 8.700 | 15,500 |
| 2025-04-25 | 8.150 | 8.440 | 8.150 | 8.360 | 8.360 | 200,500 |
| 2025-04-24 | 8.330 | 8.340 | 7.880 | 8.150 | 8.150 | 262,000 |
| 2025-04-23 | 8.860 | 8.860 | 8.300 | 8.350 | 8.350 | 208,000 |
| 2025-04-22 | 8.600 | 9.040 | 7.670 | 8.860 | 8.860 | 355,500 |
| 2025-04-17 | 9.200 | 9.200 | 9.100 | 9.100 | 9.100 | 180,500 |
| 2025-04-16 | 9.290 | 9.290 | 9.200 | 9.200 | 9.200 | 180,000 |
| 2025-04-15 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2025-04-14 | 9.520 | 9.520 | 9.120 | 9.300 | 9.300 | 195,500 |
| 2025-04-11 | 9.500 | 9.510 | 9.500 | 9.510 | 9.510 | 15,500 |
| 2025-04-10 | 8.480 | 8.670 | 8.400 | 8.670 | 8.670 | 247,000 |
| 2025-04-09 | 8.700 | 8.780 | 8.470 | 8.470 | 8.470 | 187,500 |
| 2025-04-08 | 8.570 | 8.800 | 8.340 | 8.700 | 8.700 | 245,000 |
| 2025-04-07 | 8.810 | 8.930 | 8.520 | 8.590 | 8.590 | 193,000 |
| 2025-04-03 | 8.900 | 9.100 | 8.740 | 9.100 | 9.100 | 240,000 |
| 2025-04-02 | 8.550 | 9.100 | 8.510 | 9.100 | 9.100 | 253,000 |
| 2025-04-01 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2025-03-31 | 8.880 | 9.100 | 8.750 | 9.100 | 9.100 | 48,000 |
| 2025-03-28 | 8.890 | 8.890 | 8.550 | 8.680 | 8.680 | 19,500 |
| 2025-03-27 | 8.890 | 8.900 | 8.890 | 8.890 | 8.890 | 20,500 |
| 2025-03-26 | 9.000 | 9.000 | 8.800 | 8.890 | 8.890 | 13,000 |
| 2025-03-25 | 8.530 | 9.590 | 8.530 | 8.800 | 8.800 | 53,500 |
| 2025-03-24 | 8.530 | 9.120 | 8.530 | 8.900 | 8.900 | 218,500 |
| 2025-03-21 | 9.780 | 9.780 | 8.360 | 8.360 | 8.360 | 305,000 |
| 2025-03-20 | 9.010 | 9.970 | 8.910 | 9.830 | 9.830 | 179,000 |
| 2025-03-19 | 9.300 | 9.500 | 9.000 | 9.010 | 9.010 | 233,000 |
| 2025-03-18 | 9.200 | 10.000 | 9.140 | 9.200 | 9.200 | 286,000 |
| 2025-03-17 | 10.060 | 10.920 | 9.150 | 9.210 | 9.210 | 392,500 |
| 2025-03-14 | 10.140 | 10.140 | 10.100 | 10.100 | 10.100 | 7,000 |
| 2025-03-13 | 10.120 | 10.660 | 10.120 | 10.220 | 10.220 | 185,000 |
| 2025-03-12 | 10.400 | 10.600 | 10.200 | 10.340 | 10.340 | 189,000 |
| 2025-03-11 | 10.180 | 10.860 | 10.160 | 10.400 | 10.400 | 193,500 |
| 2025-03-10 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 2,000 |
| 2025-03-07 | 11.180 | 11.180 | 10.700 | 10.700 | 10.700 | 16,000 |
| 2025-03-06 | 10.500 | 11.180 | 10.500 | 11.180 | 11.180 | 193,000 |
| 2025-03-05 | 10.420 | 10.900 | 10.420 | 10.700 | 10.700 | 188,000 |
| 2025-03-04 | 11.240 | 11.240 | 10.480 | 10.600 | 10.600 | 230,000 |
| 2025-03-03 | 10.420 | 11.860 | 10.420 | 10.840 | 10.840 | 181,380 |
| 2025-02-28 | 10.500 | 11.200 | 10.480 | 11.160 | 11.160 | 64,500 |
| 2025-02-27 | 10.500 | 11.400 | 10.160 | 10.820 | 10.820 | 216,000 |
| 2025-02-26 | 10.000 | 10.460 | 9.990 | 10.000 | 10.000 | 204,500 |
| 2025-02-25 | 10.260 | 10.260 | 10.000 | 10.000 | 10.000 | 5,000 |
| 2025-02-24 | 10.100 | 10.620 | 10.000 | 10.380 | 10.380 | 204,000 |
| 2025-02-21 | 9.800 | 10.600 | 9.800 | 10.100 | 10.100 | 204,500 |
| 2025-02-20 | 10.360 | 10.360 | 9.600 | 9.610 | 9.610 | 210,000 |
| 2025-02-19 | 10.300 | 10.380 | 9.800 | 10.380 | 10.380 | 21,500 |
| 2025-02-18 | 10.000 | 10.180 | 9.950 | 10.180 | 10.180 | 181,809 |
| 2025-02-17 | 10.580 | 10.580 | 9.940 | 9.950 | 9.950 | 186,500 |
| 2025-02-14 | 9.950 | 10.380 | 9.870 | 10.280 | 10.280 | 191,000 |
| 2025-02-13 | 10.580 | 10.580 | 10.000 | 10.000 | 10.000 | 6,000 |
| 2025-02-12 | 10.000 | 10.140 | 9.800 | 10.120 | 10.120 | 207,000 |
| 2025-02-11 | 10.160 | 10.180 | 9.840 | 10.160 | 10.160 | 21,000 |
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.