China Shuifa Singyes Energy Holdings Limited (HKG:0750)
Hong Kong
· Delayed Price · Currency is HKD 0.247
+0.002 (0.82%)
Apr 29, 2026, 3:20 PM HKT
HKG:0750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.82% | 364,000 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 261,000 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.94% | 1,209,000 |
| Apr 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 192,200 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 110,000 |
| Apr 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 944,000 |
| Apr 21, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -1.27% | 186,000 |
| Apr 20, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.42% | 205,028 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 223,000 |
| Apr 15, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.48% | 1,105,000 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.60% | 1,192,000 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 64,000 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 61,000 |
| Apr 9, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 253,400 |
| Apr 8, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.70% | 321,000 |
| Apr 2, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -7.69% | 340,000 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 3.08% | 82,000 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.89% | 505,000 |
| Mar 30, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 5.14% | 244,400 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.38% | 264,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.36% | 596,500 |
| Mar 25, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 71,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 117,000 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.87% | 634,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.73% | 167,000 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 290,000 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 247,000 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 186,000 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 27,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 270,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 37,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 4,000 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 333,200 |
| Mar 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 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 |