Sany Heavy Equipment International Holdings Company Limited (HKG:0631)
Hong Kong
· Delayed Price · Currency is HKD 15.75
-0.09 (-0.57%)
Feb 27, 2026, 4:08 PM HKT
HKG:0631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.84 | 15.93 | 15.52 | 15.75 | 15.75 | -0.57% | 6,698,586 |
| Feb 26, 2026 | 15.91 | 16.19 | 15.72 | 15.84 | 15.84 | -0.06% | 15,313,240 |
| Feb 25, 2026 | 15.62 | 15.93 | 15.42 | 15.85 | 15.85 | 3.06% | 10,810,200 |
| Feb 24, 2026 | 15.59 | 15.59 | 14.95 | 15.38 | 15.38 | -1.35% | 12,540,540 |
| Feb 23, 2026 | 15.05 | 15.61 | 15.00 | 15.59 | 15.59 | 4.00% | 9,486,232 |
| Feb 20, 2026 | 14.90 | 15.20 | 14.74 | 14.99 | 14.99 | 2.25% | 10,209,530 |
| Feb 16, 2026 | 14.10 | 14.68 | 13.95 | 14.66 | 14.66 | 1.45% | 2,470,417 |
| Feb 13, 2026 | 14.58 | 14.69 | 14.33 | 14.45 | 14.45 | -1.83% | 14,053,980 |
| Feb 12, 2026 | 14.68 | 14.78 | 14.29 | 14.72 | 14.72 | 3.15% | 13,923,793 |
| Feb 11, 2026 | 14.55 | 14.80 | 14.13 | 14.27 | 14.27 | -1.11% | 21,908,090 |
| Feb 10, 2026 | 14.42 | 14.60 | 14.14 | 14.43 | 14.43 | 0.91% | 14,474,360 |
| Feb 9, 2026 | 13.80 | 14.50 | 13.71 | 14.30 | 14.30 | 5.61% | 15,392,970 |
| Feb 6, 2026 | 12.80 | 13.57 | 12.51 | 13.54 | 13.54 | 4.96% | 20,981,500 |
| Feb 5, 2026 | 13.05 | 13.16 | 12.50 | 12.90 | 12.90 | -1.45% | 11,544,220 |
| Feb 4, 2026 | 12.85 | 13.30 | 12.85 | 13.09 | 13.09 | 2.27% | 20,264,660 |
| Feb 3, 2026 | 11.99 | 12.81 | 11.88 | 12.80 | 12.80 | 8.94% | 19,801,620 |
| Feb 2, 2026 | 11.98 | 12.36 | 11.48 | 11.75 | 11.75 | -2.33% | 21,744,400 |
| Jan 30, 2026 | 12.10 | 12.10 | 11.60 | 12.03 | 12.03 | -0.58% | 17,201,740 |
| Jan 29, 2026 | 12.61 | 13.00 | 11.82 | 12.10 | 12.10 | -6.20% | 29,877,185 |
| Jan 28, 2026 | 12.00 | 12.93 | 12.00 | 12.90 | 12.90 | 7.50% | 32,080,906 |
| Jan 27, 2026 | 11.82 | 12.60 | 11.78 | 12.00 | 12.00 | 1.52% | 28,278,190 |
| Jan 26, 2026 | 11.63 | 12.18 | 11.38 | 11.82 | 11.82 | 1.46% | 26,148,940 |
| Jan 23, 2026 | 11.30 | 11.89 | 11.30 | 11.65 | 11.65 | 1.92% | 23,175,240 |
| Jan 22, 2026 | 10.94 | 11.46 | 10.83 | 11.43 | 11.43 | 3.91% | 19,239,230 |
| Jan 21, 2026 | 10.66 | 11.05 | 10.38 | 11.00 | 11.00 | 4.76% | 22,939,932 |
| Jan 20, 2026 | 10.36 | 10.65 | 10.25 | 10.50 | 10.50 | 1.35% | 14,099,030 |
| Jan 19, 2026 | 9.55 | 10.37 | 9.50 | 10.36 | 10.36 | 8.71% | 15,956,300 |
| Jan 16, 2026 | 9.13 | 9.63 | 9.13 | 9.53 | 9.53 | 2.14% | 6,239,765 |
| Jan 15, 2026 | 9.40 | 9.55 | 9.06 | 9.33 | 9.33 | -0.74% | 5,574,128 |
| Jan 14, 2026 | 9.16 | 9.49 | 9.15 | 9.40 | 9.40 | 2.62% | 10,601,140 |
| Jan 13, 2026 | 9.30 | 9.31 | 9.01 | 9.16 | 9.16 | -0.11% | 6,857,026 |
| Jan 12, 2026 | 9.00 | 9.27 | 8.89 | 9.17 | 9.17 | 1.89% | 8,227,805 |
| Jan 9, 2026 | 8.69 | 9.03 | 8.69 | 9.00 | 9.00 | 3.57% | 7,523,616 |
| Jan 8, 2026 | 8.71 | 8.71 | 8.52 | 8.69 | 8.69 | -0.91% | 5,999,715 |
| Jan 7, 2026 | 8.87 | 8.90 | 8.69 | 8.77 | 8.77 | -1.13% | 2,887,818 |
| Jan 6, 2026 | 8.79 | 8.99 | 8.76 | 8.87 | 8.87 | 1.26% | 9,714,011 |
| Jan 5, 2026 | 8.65 | 8.93 | 8.61 | 8.76 | 8.76 | 1.15% | 6,996,605 |
| Jan 2, 2026 | 8.56 | 8.72 | 8.54 | 8.66 | 8.66 | - | 2,515,013 |
| Dec 31, 2025 | 8.68 | 8.78 | 8.59 | 8.66 | 8.66 | -0.23% | 1,233,580 |
| Dec 30, 2025 | 8.42 | 8.75 | 8.31 | 8.68 | 8.68 | 3.09% | 6,689,652 |
| Dec 29, 2025 | 8.57 | 8.78 | 8.37 | 8.42 | 8.42 | -2.09% | 8,519,930 |
| Dec 24, 2025 | 8.55 | 8.76 | 8.43 | 8.60 | 8.60 | 1.18% | 6,378,696 |
| Dec 23, 2025 | 8.44 | 8.54 | 8.27 | 8.50 | 8.50 | - | 3,563,174 |
| Dec 22, 2025 | 8.35 | 8.50 | 8.18 | 8.50 | 8.50 | 1.80% | 12,283,130 |
| Dec 19, 2025 | 8.40 | 8.54 | 8.26 | 8.35 | 8.35 | -0.95% | 11,370,720 |
| Dec 18, 2025 | 8.23 | 8.46 | 8.04 | 8.43 | 8.43 | 2.31% | 13,517,190 |
| Dec 17, 2025 | 8.16 | 8.35 | 8.05 | 8.24 | 8.24 | 1.60% | 9,477,384 |
| Dec 16, 2025 | 8.26 | 8.39 | 7.96 | 8.11 | 8.11 | -1.82% | 9,595,885 |
| Dec 15, 2025 | 8.19 | 8.30 | 8.13 | 8.26 | 8.26 | 0.73% | 10,911,180 |
| Dec 12, 2025 | 7.71 | 8.26 | 7.62 | 8.20 | 8.20 | 4.06% | 24,575,000 |
| Dec 11, 2025 | 7.89 | 8.17 | 7.85 | 7.88 | 7.88 | -0.13% | 8,127,621 |
| Dec 10, 2025 | 7.65 | 7.91 | 7.55 | 7.89 | 7.89 | 2.87% | 6,683,000 |
| Dec 9, 2025 | 7.79 | 7.86 | 7.56 | 7.67 | 7.67 | -2.17% | 6,367,643 |
| Dec 8, 2025 | 7.87 | 8.00 | 7.73 | 7.84 | 7.84 | -0.38% | 6,464,176 |
| Dec 5, 2025 | 7.52 | 7.91 | 7.51 | 7.87 | 7.87 | 3.55% | 7,602,591 |
| Dec 4, 2025 | 7.63 | 7.75 | 7.50 | 7.60 | 7.60 | -0.13% | 3,652,814 |
| Dec 3, 2025 | 7.60 | 7.81 | 7.57 | 7.61 | 7.61 | -0.52% | 4,577,150 |
| Dec 2, 2025 | 7.46 | 7.69 | 7.42 | 7.65 | 7.65 | 2.00% | 9,173,000 |
| Dec 1, 2025 | 7.37 | 7.62 | 7.37 | 7.50 | 7.50 | 3.16% | 10,747,190 |
| Nov 28, 2025 | 7.39 | 7.39 | 7.18 | 7.27 | 7.27 | 0.83% | 2,133,825 |
| Nov 27, 2025 | 7.48 | 7.54 | 7.20 | 7.21 | 7.21 | -2.17% | 4,283,000 |
| Nov 26, 2025 | 6.97 | 7.42 | 6.97 | 7.37 | 7.37 | 4.99% | 15,484,000 |
| Nov 25, 2025 | 6.97 | 7.06 | 6.91 | 7.02 | 7.02 | 1.89% | 4,436,374 |
| Nov 24, 2025 | 6.97 | 6.97 | 6.75 | 6.89 | 6.89 | 1.32% | 3,070,000 |
| Nov 21, 2025 | 6.98 | 6.98 | 6.75 | 6.80 | 6.80 | -2.86% | 5,992,613 |
| Nov 20, 2025 | 7.10 | 7.10 | 6.91 | 7.00 | 7.00 | -0.28% | 3,407,048 |
| Nov 19, 2025 | 7.13 | 7.20 | 6.97 | 7.02 | 7.02 | -0.99% | 2,500,240 |
| Nov 18, 2025 | 7.20 | 7.20 | 7.03 | 7.09 | 7.09 | -1.53% | 3,485,500 |
| Nov 17, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | -0.96% | 3,093,182 |
| Nov 14, 2025 | 7.43 | 7.43 | 7.27 | 7.27 | 7.27 | -2.15% | 2,174,500 |
| Nov 13, 2025 | 7.38 | 7.47 | 7.35 | 7.43 | 7.43 | 0.41% | 2,159,709 |
| Nov 12, 2025 | 7.36 | 7.50 | 7.31 | 7.40 | 7.40 | 0.54% | 4,300,615 |
| Nov 11, 2025 | 7.34 | 7.41 | 7.30 | 7.36 | 7.36 | 0.27% | 3,042,414 |
| Nov 10, 2025 | 7.49 | 7.58 | 7.30 | 7.34 | 7.34 | -0.68% | 2,828,479 |
| Nov 7, 2025 | 7.26 | 7.47 | 7.21 | 7.39 | 7.39 | 1.09% | 6,075,000 |
| Nov 6, 2025 | 7.20 | 7.41 | 7.10 | 7.31 | 7.31 | 2.24% | 9,259,586 |
| Nov 5, 2025 | 7.11 | 7.15 | 6.92 | 7.15 | 7.15 | - | 8,827,878 |
| Nov 4, 2025 | 7.26 | 7.26 | 7.08 | 7.15 | 7.15 | -1.24% | 3,628,000 |
| Nov 3, 2025 | 7.35 | 7.44 | 7.13 | 7.24 | 7.24 | -1.23% | 2,808,000 |
| Oct 31, 2025 | 7.60 | 7.60 | 7.28 | 7.33 | 7.33 | -4.06% | 13,116,680 |
| Oct 30, 2025 | 7.79 | 7.80 | 7.52 | 7.64 | 7.64 | -0.13% | 5,042,742 |
| Oct 28, 2025 | 7.83 | 7.85 | 7.55 | 7.65 | 7.65 | -2.30% | 7,777,436 |
| Oct 27, 2025 | 7.68 | 7.89 | 7.68 | 7.83 | 7.83 | 1.95% | 4,422,920 |
| Oct 24, 2025 | 7.60 | 7.79 | 7.58 | 7.68 | 7.68 | 1.19% | 4,084,500 |
| Oct 23, 2025 | 8.10 | 8.10 | 7.43 | 7.59 | 7.59 | -5.83% | 12,922,230 |
| Oct 22, 2025 | 7.93 | 8.07 | 7.82 | 8.06 | 8.06 | 1.64% | 4,621,097 |
| Oct 21, 2025 | 7.91 | 8.09 | 7.91 | 7.93 | 7.93 | 0.25% | 2,619,982 |
| Oct 20, 2025 | 8.20 | 8.20 | 7.84 | 7.91 | 7.91 | -0.50% | 3,721,579 |
| Oct 17, 2025 | 8.25 | 8.29 | 7.88 | 7.95 | 7.95 | -4.22% | 7,943,000 |
| Oct 16, 2025 | 8.48 | 8.48 | 8.22 | 8.30 | 8.30 | -1.43% | 4,528,494 |
| Oct 15, 2025 | 8.09 | 8.48 | 8.05 | 8.42 | 8.42 | 5.38% | 10,322,350 |
| Oct 14, 2025 | 8.28 | 8.44 | 7.93 | 7.99 | 7.99 | -1.96% | 11,770,520 |
| Oct 13, 2025 | 7.71 | 8.20 | 7.68 | 8.15 | 8.15 | 1.88% | 12,476,910 |
| Oct 10, 2025 | 8.11 | 8.11 | 7.90 | 8.00 | 8.00 | -1.36% | 9,149,900 |
| Oct 9, 2025 | 8.18 | 8.29 | 8.03 | 8.11 | 8.11 | -1.46% | 6,264,000 |
| Oct 8, 2025 | 8.18 | 8.24 | 8.06 | 8.23 | 8.23 | 0.61% | 3,364,781 |
| Oct 6, 2025 | 8.18 | 8.22 | 8.03 | 8.18 | 8.18 | - | 3,428,499 |
| Oct 3, 2025 | 8.09 | 8.18 | 8.02 | 8.18 | 8.18 | 1.11% | 4,100,505 |
| Oct 2, 2025 | 8.10 | 8.12 | 7.90 | 8.09 | 8.09 | -0.49% | 6,432,181 |
| Sep 30, 2025 | 7.92 | 8.13 | 7.89 | 8.13 | 8.13 | 3.57% | 15,697,880 |