Sany Heavy Equipment International Holdings Company Limited (HKG:0631)
Hong Kong
· Delayed Price · Currency is HKD 12.11
+0.69 (6.04%)
Apr 29, 2026, 4:08 PM HKT
HKG:0631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.42 | 12.19 | 11.34 | 12.11 | 12.11 | 6.04% | 9,566,896 |
| Apr 28, 2026 | 11.00 | 11.44 | 10.83 | 11.42 | 11.42 | 2.88% | 11,261,940 |
| Apr 27, 2026 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | -0.89% | 6,789,111 |
| Apr 24, 2026 | 11.23 | 11.34 | 10.94 | 11.20 | 11.20 | -0.27% | 8,435,827 |
| Apr 23, 2026 | 11.50 | 11.60 | 11.20 | 11.23 | 11.23 | -2.85% | 10,913,090 |
| Apr 22, 2026 | 11.51 | 11.68 | 11.05 | 11.56 | 11.56 | 0.43% | 10,639,270 |
| Apr 21, 2026 | 11.56 | 11.58 | 11.33 | 11.51 | 11.51 | -0.69% | 6,698,801 |
| Apr 20, 2026 | 11.47 | 11.62 | 11.27 | 11.59 | 11.59 | 0.43% | 14,586,025 |
| Apr 17, 2026 | 11.66 | 11.74 | 11.37 | 11.54 | 11.54 | -1.70% | 7,999,788 |
| Apr 16, 2026 | 11.75 | 12.07 | 11.53 | 11.74 | 11.74 | -0.59% | 7,643,797 |
| Apr 15, 2026 | 12.00 | 12.40 | 11.74 | 11.81 | 11.81 | -1.17% | 9,192,708 |
| Apr 14, 2026 | 12.55 | 13.01 | 11.92 | 11.95 | 11.95 | -4.93% | 13,221,950 |
| Apr 13, 2026 | 13.10 | 13.10 | 12.20 | 12.57 | 12.57 | -4.05% | 20,229,550 |
| Apr 10, 2026 | 12.21 | 13.20 | 12.21 | 13.10 | 13.10 | 7.55% | 18,337,000 |
| Apr 9, 2026 | 12.13 | 12.50 | 11.85 | 12.18 | 12.18 | 0.41% | 11,052,130 |
| Apr 8, 2026 | 13.04 | 13.04 | 11.90 | 12.13 | 12.13 | 3.23% | 28,447,140 |
| Apr 2, 2026 | 11.99 | 12.00 | 11.59 | 11.75 | 11.75 | 0.17% | 8,695,328 |
| Apr 1, 2026 | 11.17 | 11.92 | 11.17 | 11.73 | 11.73 | 6.15% | 15,219,370 |
| Mar 31, 2026 | 12.00 | 12.00 | 10.88 | 11.05 | 11.05 | -3.24% | 7,410,275 |
| Mar 30, 2026 | 10.92 | 11.48 | 10.81 | 11.42 | 11.42 | 0.88% | 5,593,697 |
| Mar 27, 2026 | 11.00 | 11.48 | 10.99 | 11.32 | 11.32 | -0.35% | 7,352,000 |
| Mar 26, 2026 | 12.12 | 12.12 | 11.17 | 11.36 | 11.36 | -3.81% | 7,279,211 |
| Mar 25, 2026 | 12.20 | 12.24 | 11.60 | 11.81 | 11.81 | 2.43% | 7,318,000 |
| Mar 24, 2026 | 11.10 | 11.64 | 10.98 | 11.53 | 11.53 | 4.16% | 11,186,750 |
| Mar 23, 2026 | 10.90 | 11.20 | 10.58 | 11.07 | 11.07 | -7.44% | 17,149,750 |
| Mar 20, 2026 | 11.61 | 12.22 | 11.61 | 11.96 | 11.96 | -0.66% | 12,780,300 |
| Mar 19, 2026 | 12.60 | 12.61 | 11.95 | 12.04 | 12.04 | -6.59% | 16,754,900 |
| Mar 18, 2026 | 12.80 | 13.12 | 12.73 | 12.89 | 12.89 | -0.77% | 6,965,693 |
| Mar 17, 2026 | 13.60 | 13.65 | 12.89 | 12.99 | 12.99 | -3.06% | 7,512,846 |
| Mar 16, 2026 | 13.12 | 13.46 | 12.91 | 13.40 | 13.40 | 0.37% | 11,879,900 |
| Mar 13, 2026 | 13.56 | 13.69 | 13.02 | 13.35 | 13.35 | -1.84% | 7,706,000 |
| Mar 12, 2026 | 14.46 | 14.58 | 13.33 | 13.60 | 13.60 | -5.95% | 8,230,572 |
| Mar 11, 2026 | 14.36 | 14.66 | 14.04 | 14.46 | 14.46 | 0.42% | 7,457,645 |
| Mar 10, 2026 | 14.00 | 14.59 | 14.00 | 14.40 | 14.40 | 3.97% | 6,089,000 |
| Mar 9, 2026 | 13.80 | 14.19 | 13.30 | 13.85 | 13.85 | -5.27% | 12,705,700 |
| Mar 6, 2026 | 14.50 | 14.64 | 13.94 | 14.62 | 14.62 | 0.90% | 11,313,440 |
| Mar 5, 2026 | 14.78 | 15.20 | 14.24 | 14.49 | 14.49 | 0.49% | 8,327,182 |
| Mar 4, 2026 | 14.30 | 14.76 | 14.25 | 14.42 | 14.42 | -0.48% | 9,966,704 |
| Mar 3, 2026 | 16.12 | 16.24 | 14.40 | 14.49 | 14.49 | -9.27% | 30,322,420 |
| Mar 2, 2026 | 15.15 | 16.15 | 15.15 | 15.97 | 15.97 | 1.40% | 11,246,220 |
| 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 |