Sany Heavy Equipment International Holdings Company Limited (HKG:0631)
Hong Kong
· Delayed Price · Currency is HKD 7.87
+0.27 (3.55%)
At close: Dec 5, 2025
HKG:0631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 7.60 | 8.03 | 7.58 | 7.85 | 7.85 | 4.11% | 28,139,680 |
| Sep 26, 2025 | 7.25 | 7.73 | 7.25 | 7.54 | 7.54 | 4.00% | 23,444,550 |
| Sep 25, 2025 | 7.21 | 7.30 | 7.14 | 7.25 | 7.25 | 0.55% | 6,265,517 |
| Sep 24, 2025 | 7.39 | 7.39 | 7.07 | 7.21 | 7.21 | -1.23% | 9,957,727 |
| Sep 23, 2025 | 7.39 | 7.40 | 7.01 | 7.30 | 7.30 | -0.82% | 10,040,220 |
| Sep 22, 2025 | 7.17 | 7.61 | 7.17 | 7.36 | 7.36 | 3.66% | 30,376,440 |
| Sep 19, 2025 | 7.07 | 7.20 | 7.00 | 7.10 | 7.10 | 0.57% | 8,546,513 |
| Sep 18, 2025 | 6.96 | 7.15 | 6.92 | 7.06 | 7.06 | 1.44% | 10,024,640 |
| Sep 17, 2025 | 6.94 | 6.97 | 6.80 | 6.96 | 6.96 | 1.02% | 9,680,000 |
| Sep 16, 2025 | 6.99 | 6.99 | 6.77 | 6.89 | 6.89 | -0.29% | 4,285,294 |
| Sep 15, 2025 | 7.05 | 7.07 | 6.77 | 6.91 | 6.91 | -1.99% | 6,433,000 |
| Sep 12, 2025 | 7.12 | 7.18 | 6.98 | 7.05 | 7.05 | -0.42% | 4,781,871 |
| Sep 11, 2025 | 6.92 | 7.18 | 6.85 | 7.08 | 7.08 | 1.72% | 12,442,630 |
| Sep 10, 2025 | 6.96 | 7.01 | 6.91 | 6.96 | 6.96 | - | 4,537,529 |
| Sep 9, 2025 | 6.95 | 6.99 | 6.80 | 6.96 | 6.96 | 0.29% | 7,771,827 |
| Sep 8, 2025 | 6.89 | 7.04 | 6.88 | 6.94 | 6.94 | 0.73% | 7,009,559 |
| Sep 5, 2025 | 6.88 | 6.99 | 6.84 | 6.89 | 6.89 | 0.58% | 9,926,768 |
| Sep 4, 2025 | 6.84 | 6.87 | 6.73 | 6.85 | 6.85 | 0.74% | 8,834,000 |
| Sep 3, 2025 | 6.76 | 6.93 | 6.73 | 6.80 | 6.80 | -0.29% | 5,691,000 |
| Sep 2, 2025 | 7.00 | 7.04 | 6.70 | 6.82 | 6.82 | -2.71% | 8,900,690 |
| Sep 1, 2025 | 6.86 | 7.10 | 6.86 | 7.01 | 7.01 | 2.19% | 7,346,182 |
| Aug 29, 2025 | 6.85 | 7.11 | 6.78 | 6.86 | 6.86 | -0.87% | 12,349,520 |
| Aug 28, 2025 | 7.01 | 7.07 | 6.73 | 6.92 | 6.92 | -1.56% | 12,256,810 |
| Aug 27, 2025 | 7.14 | 7.23 | 6.94 | 7.03 | 7.03 | -1.54% | 9,453,417 |
| Aug 26, 2025 | 7.17 | 7.17 | 7.05 | 7.14 | 7.14 | -0.42% | 5,844,589 |
| Aug 25, 2025 | 7.12 | 7.30 | 7.12 | 7.17 | 7.17 | 0.28% | 6,067,000 |
| Aug 22, 2025 | 7.15 | 7.18 | 7.03 | 7.15 | 7.15 | -0.42% | 3,095,000 |
| Aug 21, 2025 | 7.23 | 7.23 | 7.13 | 7.18 | 7.18 | 0.56% | 3,860,021 |
| Aug 20, 2025 | 7.06 | 7.15 | 6.95 | 7.14 | 7.14 | - | 8,468,665 |
| Aug 19, 2025 | 7.11 | 7.27 | 7.04 | 7.14 | 7.14 | -0.28% | 8,130,427 |
| Aug 18, 2025 | 7.17 | 7.34 | 7.10 | 7.16 | 7.16 | -0.14% | 9,362,667 |
| Aug 15, 2025 | 7.13 | 7.23 | 7.08 | 7.17 | 7.17 | -0.55% | 6,533,048 |
| Aug 14, 2025 | 7.37 | 7.40 | 7.08 | 7.21 | 7.21 | -2.04% | 13,713,790 |
| Aug 13, 2025 | 7.40 | 7.51 | 7.33 | 7.36 | 7.36 | -1.08% | 7,663,669 |
| Aug 12, 2025 | 7.50 | 7.62 | 7.39 | 7.44 | 7.44 | 0.68% | 11,162,190 |
| Aug 11, 2025 | 7.36 | 7.45 | 7.31 | 7.39 | 7.39 | -0.14% | 3,664,035 |
| Aug 8, 2025 | 7.23 | 7.57 | 7.23 | 7.40 | 7.40 | 0.82% | 6,023,872 |
| Aug 7, 2025 | 7.36 | 7.37 | 7.20 | 7.34 | 7.34 | 0.27% | 4,670,009 |
| Aug 6, 2025 | 7.43 | 7.46 | 7.28 | 7.32 | 7.32 | -1.48% | 3,879,318 |
| Aug 5, 2025 | 7.23 | 7.43 | 7.21 | 7.43 | 7.43 | 2.34% | 6,701,901 |
| Aug 4, 2025 | 7.16 | 7.29 | 7.02 | 7.26 | 7.26 | 0.41% | 10,054,830 |
| Aug 1, 2025 | 7.36 | 7.39 | 7.12 | 7.23 | 7.23 | -1.77% | 6,110,977 |
| Jul 31, 2025 | 7.48 | 7.47 | 7.28 | 7.36 | 7.36 | -1.60% | 9,733,742 |
| Jul 30, 2025 | 7.53 | 7.60 | 7.44 | 7.48 | 7.48 | -0.66% | 8,156,211 |
| Jul 29, 2025 | 7.54 | 7.55 | 7.37 | 7.53 | 7.53 | -0.26% | 10,287,540 |
| Jul 28, 2025 | 7.58 | 7.61 | 7.41 | 7.55 | 7.55 | -0.40% | 11,968,010 |
| Jul 25, 2025 | 7.62 | 7.73 | 7.49 | 7.58 | 7.58 | -1.94% | 15,123,470 |
| Jul 24, 2025 | 7.66 | 7.85 | 7.61 | 7.73 | 7.73 | 0.78% | 14,765,600 |
| Jul 23, 2025 | 7.95 | 8.01 | 7.57 | 7.67 | 7.67 | -0.39% | 17,664,620 |
| Jul 22, 2025 | 7.83 | 7.90 | 7.61 | 7.70 | 7.70 | 0.13% | 23,606,710 |
| Jul 21, 2025 | 7.62 | 7.87 | 7.48 | 7.69 | 7.69 | 3.36% | 15,379,070 |
| Jul 18, 2025 | 7.50 | 7.51 | 7.35 | 7.44 | 7.44 | -0.93% | 6,057,516 |
| Jul 17, 2025 | 7.59 | 7.60 | 7.37 | 7.51 | 7.51 | -1.18% | 9,406,636 |
| Jul 16, 2025 | 7.60 | 7.68 | 7.48 | 7.60 | 7.60 | 0.93% | 10,484,530 |