China Shuifa Singyes Energy Holdings Limited (HKG:0750)
Hong Kong
· Delayed Price · Currency is HKD 0.240
-0.002 (-0.83%)
Mar 10, 2026, 2:09 PM HKT
HKG:0750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 64,000 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 1,296,000 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 34,000 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.71% | 547,000 |
| Mar 3, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -1.34% | 429,000 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.75% | 983,000 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.15% | 459,000 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 896,000 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | 77,000 |
| Feb 24, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.37% | 326,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 2,049,000 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.70% | 126,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.91% | 266,000 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 55,000 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 84,000 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 195,000 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 444,000 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 457,000 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.79% | 1,070,000 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.61% | 489,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -3.77% | 3,517,000 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 198,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 69,000 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 873,000 |
| Jan 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 537,600 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 316,000 |
| Jan 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 215,800 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.64% | 104,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.25% | 247,000 |
| Jan 21, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -3.90% | 476,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -1.28% | 2,444,400 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.09% | 198,000 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.05% | 528,000 |
| Jan 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 204,000 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.41% | 354,000 |
| Jan 13, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.41% | 577,600 |
| Jan 12, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 3.38% | 5,445,000 |
| Jan 9, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.85% | 1,650,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 291,000 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 312,000 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,440,000 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 365,000 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 34,000 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.28% | 198,000 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 1,259,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.70% | 340,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.25% | 112,277 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 15,000 |
| Dec 22, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -1.26% | 1,446,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 179,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.65% | 125,800 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 36,000 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 23,000 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 14,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 780,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 399,000 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 1,066,236 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 63,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 286,000 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 46,200 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 841,000 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 591,000 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,093,000 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.41% | 1,031,000 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 1,280,000 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,010,000 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 766,000 |
| Nov 25, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 133,400 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 108,000 |
| Nov 21, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 612,000 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 16,200 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 64,000 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 630,400 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 456,000 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 707,000 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 164,000 |
| Nov 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,204,000 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,461,000 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,095,000 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 265,000 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,800 |
| Nov 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 307,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 315,000 |
| Nov 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 188,000 |
| Oct 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 284,000 |
| Oct 30, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 488,000 |
| Oct 28, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 106,000 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 539,000 |
| Oct 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 191,000 |
| Oct 23, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 1,703,000 |
| Oct 22, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 1,670,000 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 744,000 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 163,000 |
| Oct 17, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 107,000 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 127,000 |
| Oct 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 386,000 |
| Oct 14, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -3.64% | 4,475,400 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 697,000 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 178,000 |