Sino-Synergy Hydrogen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 17.180 | 18.700 | 17.180 | 18.180 | 18.180 | 44,000 |
| 2024-11-07 | 16.100 | 17.180 | 15.800 | 17.180 | 17.180 | 37,000 |
| 2024-11-06 | 16.800 | 16.800 | 16.360 | 16.360 | 16.360 | 17,000 |
| 2024-11-05 | 17.300 | 17.300 | 16.580 | 16.800 | 16.800 | 13,500 |
| 2024-11-04 | 18.340 | 18.340 | 17.300 | 17.300 | 17.300 | 153,000 |
| 2024-11-01 | 17.440 | 18.800 | 17.360 | 18.360 | 18.360 | 117,030 |
| 2024-10-31 | 17.080 | 18.980 | 17.080 | 17.980 | 17.980 | 87,500 |
| 2024-10-30 | 17.040 | 18.380 | 17.040 | 18.000 | 18.000 | 99,500 |
| 2024-10-29 | 17.900 | 18.600 | 17.880 | 18.100 | 18.100 | 127,000 |
| 2024-10-28 | 16.860 | 17.760 | 16.860 | 17.740 | 17.740 | 86,500 |
| 2024-10-25 | 16.740 | 17.480 | 16.500 | 17.300 | 17.300 | 101,500 |
| 2024-10-24 | 18.500 | 18.500 | 17.280 | 17.280 | 17.280 | 98,500 |
| 2024-10-23 | 17.560 | 18.340 | 17.320 | 18.300 | 18.300 | 110,000 |
| 2024-10-22 | 17.800 | 18.300 | 17.480 | 17.560 | 17.560 | 118,500 |
| 2024-10-21 | 17.500 | 17.700 | 17.100 | 17.700 | 17.700 | 139,500 |
| 2024-10-18 | 17.280 | 17.500 | 16.660 | 17.480 | 17.480 | 132,500 |
| 2024-10-17 | 19.040 | 19.060 | 16.820 | 17.500 | 17.500 | 121,500 |
| 2024-10-16 | 19.400 | 19.400 | 17.600 | 17.600 | 17.600 | 91,500 |
| 2024-10-15 | 19.000 | 19.540 | 18.800 | 19.000 | 19.000 | 99,000 |
| 2024-10-14 | 19.240 | 19.240 | 19.240 | 19.240 | 19.240 | 0 |
| 2024-10-10 | 18.520 | 19.240 | 18.180 | 19.240 | 19.240 | 82,500 |
| 2024-10-09 | 18.500 | 18.620 | 17.820 | 18.520 | 18.520 | 109,000 |
| 2024-10-08 | 19.580 | 19.580 | 17.320 | 18.800 | 18.800 | 17,000 |
| 2024-10-07 | 20.350 | 20.350 | 19.280 | 19.580 | 19.580 | 69,500 |
| 2024-10-04 | 18.800 | 19.700 | 18.640 | 19.700 | 19.700 | 94,838 |
| 2024-10-03 | 18.220 | 19.220 | 18.080 | 18.800 | 18.800 | 149,000 |
| 2024-10-02 | 19.360 | 19.840 | 18.800 | 19.000 | 19.000 | 98,000 |
| 2024-09-30 | 18.760 | 19.920 | 18.740 | 19.340 | 19.340 | 91,500 |
| 2024-09-27 | 20.050 | 21.600 | 19.380 | 19.400 | 19.400 | 119,500 |
| 2024-09-26 | 19.980 | 20.050 | 19.200 | 20.050 | 20.050 | 111,000 |
| 2024-09-25 | 19.220 | 20.950 | 19.000 | 19.240 | 19.240 | 123,500 |
| 2024-09-24 | 24.700 | 25.000 | 19.000 | 19.200 | 19.200 | 659,000 |
| 2024-09-23 | 24.200 | 26.000 | 24.200 | 24.700 | 24.700 | 86,500 |
| 2024-09-20 | 21.550 | 26.450 | 19.920 | 26.450 | 26.450 | 849,392 |
| 2024-09-19 | 21.200 | 22.050 | 20.050 | 21.750 | 21.750 | 71,500 |
| 2024-09-17 | 19.600 | 22.200 | 19.600 | 21.200 | 21.200 | 119,500 |
| 2024-09-16 | 18.620 | 20.000 | 18.600 | 19.840 | 19.840 | 45,500 |
| 2024-09-13 | 18.480 | 18.480 | 18.480 | 18.480 | 18.480 | 23,500 |
| 2024-09-12 | 17.480 | 18.460 | 17.180 | 18.420 | 18.420 | 41,000 |
| 2024-09-11 | 17.200 | 17.520 | 17.200 | 17.500 | 17.500 | 5,000 |
| 2024-09-10 | 16.700 | 16.880 | 16.700 | 16.880 | 16.880 | 6,500 |
| 2024-09-09 | 18.500 | 18.600 | 16.980 | 17.980 | 17.980 | 166,500 |
| 2024-09-05 | 17.500 | 18.600 | 17.500 | 18.240 | 18.240 | 7,264,100 |
| 2024-09-04 | 18.000 | 18.000 | 16.980 | 17.120 | 17.120 | 27,410 |
| 2024-09-03 | 18.160 | 18.300 | 17.280 | 17.960 | 17.960 | 373,000 |
| 2024-09-02 | 16.480 | 18.000 | 16.400 | 17.960 | 17.960 | 168,000 |
| 2024-08-30 | 16.100 | 16.400 | 15.900 | 16.320 | 16.320 | 69,000 |
| 2024-08-29 | 15.860 | 16.680 | 15.700 | 16.000 | 16.000 | 61,500 |
| 2024-08-28 | 15.540 | 15.980 | 15.200 | 15.940 | 15.940 | 64,000 |
| 2024-08-27 | 16.900 | 16.900 | 14.060 | 15.500 | 15.500 | 72,000 |
| 2024-08-26 | 16.160 | 16.160 | 15.680 | 15.920 | 15.920 | 63,000 |
| 2024-08-23 | 16.360 | 16.760 | 15.860 | 16.680 | 16.680 | 70,000 |
| 2024-08-22 | 16.960 | 16.960 | 15.800 | 15.880 | 15.880 | 63,500 |
| 2024-08-21 | 17.200 | 17.200 | 15.880 | 16.800 | 16.800 | 62,000 |
| 2024-08-20 | 16.880 | 17.420 | 16.360 | 16.360 | 16.360 | 126,700 |
| 2024-08-19 | 17.800 | 17.800 | 15.800 | 16.500 | 16.500 | 68,500 |
| 2024-08-16 | 14.300 | 16.500 | 13.900 | 16.500 | 16.500 | 149,500 |
| 2024-08-15 | 14.700 | 14.700 | 14.300 | 14.300 | 14.300 | 1,000 |
| 2024-08-14 | 14.700 | 15.900 | 14.700 | 14.700 | 14.700 | 500 |
| 2024-08-13 | 14.840 | 15.500 | 14.700 | 14.700 | 14.700 | 84,000 |
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.