Sino-Synergy Hydrogen Energy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	10.000	10.520	10.000	10.160	10.160	188,000
2025-02-07	9.550	11.000	9.550	10.000	10.000	179,500
2025-02-06	9.720	9.720	9.720	9.720	9.720	0
2025-02-05	9.780	9.990	9.510	9.720	9.720	185,000
2025-02-04	9.510	10.160	9.500	10.020	10.020	183,000
2025-02-03	10.080	10.080	10.080	10.080	10.080	0
2025-01-28	10.100	10.100	10.080	10.080	10.080	2,000
2025-01-27	9.500	9.800	9.500	9.760	9.760	11,500
2025-01-24	9.820	9.820	9.620	9.760	9.760	9,000
2025-01-23	9.550	9.840	9.550	9.840	9.840	197,500
2025-01-22	9.310	9.800	9.310	9.690	9.690	223,000
2025-01-21	9.500	9.960	9.350	9.800	9.800	309,000
2025-01-20	10.180	10.640	9.500	10.200	10.200	405,500
2025-01-17	10.700	10.700	10.340	10.340	10.340	4,500
2025-01-16	11.360	11.360	10.160	10.860	10.860	245,500
2025-01-15	11.000	11.340	10.160	10.160	10.160	202,000
2025-01-14	10.900	11.300	10.720	11.080	11.080	235,000
2025-01-13	10.020	11.060	10.020	10.800	10.800	225,500
2025-01-10	10.240	11.080	10.220	10.480	10.480	270,000
2025-01-09	10.940	10.940	10.220	10.220	10.220	2,500
2025-01-08	11.200	11.200	9.980	10.000	10.000	36,000
2025-01-07	10.800	11.220	10.360	11.200	11.200	255,500
2025-01-06	10.160	10.680	9.690	10.600	10.600	419,000
2025-01-03	11.420	11.460	9.950	9.980	9.980	295,000
2025-01-02	13.480	13.480	11.240	11.460	11.460	204,000
2024-12-31	12.760	15.000	12.300	14.500	14.500	1,011,500
2024-12-30	12.000	12.060	11.660	11.700	11.700	21,000
2024-12-27	11.840	11.900	11.660	11.880	11.880	46,000
2024-12-24	12.120	12.120	12.120	12.120	12.120	244,500
2024-12-23	12.020	13.180	12.020	12.880	12.880	26,000
2024-12-20	12.880	13.020	12.320	12.320	12.320	621,597
2024-12-19	12.500	13.200	12.500	13.000	13.000	476,000
2024-12-18	12.500	13.480	12.460	13.000	13.000	572,500
2024-12-17	12.000	12.500	12.000	12.500	12.500	326,000
2024-12-16	10.960	12.240	10.860	12.000	12.000	249,000
2024-12-13	11.000	11.100	10.680	10.960	10.960	250,500
2024-12-12	10.400	11.000	10.280	11.000	11.000	62,000
2024-12-11	10.960	11.000	10.360	10.400	10.400	101,500
2024-12-10	11.080	11.440	10.720	10.720	10.720	324,500
2024-12-09	11.420	11.920	10.880	10.980	10.980	1,146,000
2024-12-06	12.000	12.000	11.160	11.440	11.440	400,500
2024-12-05	17.000	18.880	11.000	12.000	12.000	968,500
2024-12-04	17.900	19.200	17.620	19.000	19.000	289,500
2024-12-03	17.980	18.480	17.580	18.300	18.300	81,000
2024-12-02	17.420	18.500	16.800	16.900	16.900	101,000
2024-11-29	18.060	18.880	17.840	17.860	17.860	98,000
2024-11-28	18.880	18.980	18.540	18.540	18.540	131,500
2024-11-27	18.080	19.980	18.080	18.880	18.880	114,000
2024-11-26	18.520	19.000	18.500	18.500	18.500	129,000
2024-11-25	17.720	20.000	17.720	18.420	18.420	111,500
2024-11-22	18.680	18.680	18.660	18.660	18.660	1,000
2024-11-21	18.900	19.300	18.320	18.940	18.940	85,000
2024-11-20	18.000	18.520	17.980	18.500	18.500	143,000
2024-11-19	18.000	18.000	17.880	18.000	18.000	38,500
2024-11-18	18.080	19.000	17.500	18.000	18.000	333,000
2024-11-15	18.100	18.100	18.100	18.100	18.100	7,000
2024-11-14	17.200	18.460	17.000	18.100	18.100	131,000
2024-11-13	17.820	17.820	17.820	17.820	17.820	1,500
2024-11-12	17.900	18.600	17.700	18.300	18.300	111,000
2024-11-11	17.100	17.900	17.080	17.900	17.900	144,500

← NewerPage 8 of 12 · 708 trading daysOlder →

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.