Skip to main content
China Sci-Tech Industrial Investment Group Limited (HKG:0339)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.650
0.00 (0.00%)
Mar 10, 2026, 3:55 PM HKT

HKG:0339 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.640.640.630.63--3.08%130,000
Mar 9, 20260.670.710.640.650.65-13.33%730,000
Mar 6, 20260.790.790.660.750.75-240,000
Mar 5, 20260.540.750.540.750.7525.00%910,000
Mar 4, 20260.540.600.510.600.60-3.23%730,000
Mar 3, 20260.640.640.570.620.62-3.13%1,510,000
Mar 2, 20260.680.680.610.640.64-14.67%880,000
Feb 27, 20260.730.750.720.750.752.74%160,000
Feb 26, 20260.790.790.600.730.73-8.75%1,260,000
Feb 25, 20260.870.880.800.800.80-5.88%550,000
Feb 24, 20260.890.910.850.850.85-4.49%740,000
Feb 23, 20260.900.900.810.890.89-1.11%750,000
Feb 20, 20260.930.930.860.900.90-1.10%1,040,000
Feb 16, 20260.970.970.880.910.913.41%640,000
Feb 13, 20260.850.920.840.880.882.33%1,570,000
Feb 12, 20260.810.890.780.860.868.86%1,640,000
Feb 11, 20260.780.790.740.790.793.95%2,490,000
Feb 10, 20260.700.770.680.760.767.04%1,400,000
Feb 9, 20260.620.730.580.710.7114.52%4,760,000
Feb 6, 20260.650.650.520.620.623.33%3,630,000
Feb 5, 20260.480.600.480.600.6020.00%2,100,000
Feb 4, 20260.470.520.470.500.506.38%2,280,000
Feb 3, 20260.500.500.450.470.47-4.08%500,000
Feb 2, 20260.520.520.480.490.49-2.00%820,000
Jan 30, 20260.530.530.490.500.501.01%2,225,000
Jan 29, 20260.550.550.460.500.50-4.81%3,530,000
Jan 28, 20260.460.570.460.520.5215.56%5,245,000
Jan 27, 20260.440.480.440.450.453.45%2,895,000
Jan 26, 20260.380.440.360.440.4416.00%3,870,000
Jan 23, 20260.370.380.350.380.382.74%1,220,000
Jan 22, 20260.350.370.340.370.375.80%3,550,000
Jan 21, 20260.370.380.330.350.35-6.76%1,610,000
Jan 20, 20260.360.390.310.370.372.78%1,965,000
Jan 19, 20260.350.400.350.360.361.41%3,735,000
Jan 16, 20260.380.380.350.360.365.97%2,100,000
Jan 15, 20260.300.340.310.340.344.69%2,300,000
Jan 14, 20260.350.400.310.320.32-8.57%7,610,000
Jan 13, 20260.230.350.230.350.3559.09%7,860,000
Jan 12, 20260.190.220.190.220.2214.58%2,510,000
Jan 9, 20260.180.190.180.190.19-1.03%26,762,500
Jan 8, 20260.190.200.190.190.198.38%340,000
Jan 7, 20260.180.200.180.180.18-3.76%110,000
Jan 6, 20260.180.190.180.190.191.64%500,000
Jan 5, 20260.180.180.180.180.18-2.66%110,000
Jan 2, 20260.200.200.180.190.19-7.84%420,000
Dec 31, 20250.200.220.200.200.201.49%2,030,000
Dec 30, 20250.190.210.180.200.2014.20%12,040,000
Dec 29, 20250.190.200.170.180.18-5.88%2,210,000
Dec 24, 20250.190.190.180.190.193.89%2,420,000
Dec 23, 20250.200.220.150.180.18-0.55%108,759,400
Dec 22, 20250.200.200.180.180.18-8.12%3,150,000
Dec 19, 20250.180.200.170.200.203.68%2,040,000
Dec 18, 20250.170.190.170.190.19-4,690,000
Dec 17, 20250.190.190.190.190.19--
Dec 16, 20250.170.190.170.190.1911.76%140,000
Dec 15, 20250.170.170.170.170.173.66%70,000
Dec 12, 20250.170.170.160.160.16-8.89%40,000
Dec 11, 20250.210.210.160.180.18-13.04%1,780,000
Dec 10, 20250.150.220.150.210.2142.76%8,920,000
Dec 9, 20250.130.150.130.150.153.57%37,940,000
Dec 8, 20250.130.140.130.140.142.94%80,000
Dec 5, 20250.140.140.140.140.14-8.11%930,000
Dec 4, 20250.150.150.150.150.15-0.67%-
Dec 3, 20250.150.160.150.150.153.47%1,010,000
Dec 2, 20250.150.150.150.140.14-10,000
Dec 1, 20250.130.140.130.140.147.46%1,470,000
Nov 28, 20250.130.130.130.130.13--
Nov 27, 20250.130.130.130.130.13--
Nov 26, 20250.130.140.130.130.13-100,000
Nov 25, 20250.130.130.130.130.13--
Nov 24, 20250.130.130.130.130.13-1.47%190,000
Nov 21, 20250.130.140.130.140.14-4.90%820,000
Nov 20, 20250.140.140.140.140.14--
Nov 19, 20250.140.140.140.140.14-40,000
Nov 18, 20250.140.150.140.140.14-4.03%185,000
Nov 17, 20250.150.160.150.150.15-3.87%240,000
Nov 14, 20250.160.160.160.160.16--
Nov 13, 20250.150.160.150.160.16-3.13%920,000
Nov 12, 20250.170.170.170.160.16-10,000
Nov 11, 20250.160.160.160.160.16-30,000
Nov 10, 20250.160.170.160.160.161.27%70,000
Nov 7, 20250.150.160.150.160.168.97%630,000
Nov 6, 20250.140.160.140.150.15-8.23%2,210,000
Nov 5, 20250.160.160.160.160.16-3.66%200,000
Nov 4, 20250.170.170.170.160.163.80%10,000
Nov 3, 20250.150.160.150.160.16-6.51%490,000
Oct 31, 20250.160.170.160.170.175.63%110,000
Oct 30, 20250.150.160.150.160.166.67%270,000
Oct 28, 20250.150.160.150.150.15-5.66%260,000
Oct 27, 20250.160.160.160.160.16-100,000
Oct 24, 20250.160.170.160.160.162.58%130,000
Oct 23, 20250.160.160.150.160.160.65%220,000
Oct 22, 20250.150.160.150.150.15-3.75%190,000
Oct 21, 20250.170.170.160.160.16-3.61%900,000
Oct 20, 20250.170.170.170.170.17-20,000
Oct 17, 20250.170.170.170.170.17-0.60%-
Oct 16, 20250.170.170.160.170.174.38%240,000
Oct 15, 20250.160.180.160.160.162.56%100,000
Oct 14, 20250.150.160.150.160.16-0.64%180,000
Oct 13, 20250.160.160.160.160.16-11.30%280,000