Strong Petrochemical Holdings Limited (HKG:0852)
Hong Kong
· Delayed Price · Currency is HKD 0.166
-0.012 (-6.74%)
Dec 30, 2024, 3:23 PM HKT
HKG:0852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 0.18 | 0.18 | 0.10 | 0.17 | 0.17 | -6.74% | 88,000 |
| Dec 27, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 106,000 |
| Dec 24, 2024 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 2.89% | 64,000 |
| Dec 23, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.98% | 72,000 |
| Dec 20, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 176,000 |
| Dec 19, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.78% | 4,000 |
| Dec 18, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 36,000 |
| Dec 17, 2024 | 0.20 | 0.21 | 0.17 | 0.19 | 0.19 | 15.62% | 84,000 |
| Dec 16, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,000 |
| Dec 13, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 434,000 |
| Dec 12, 2024 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | 3.33% | 12,000 |
| Dec 11, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.46% | 12,000 |
| Dec 10, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.67% | 10,000 |
| Dec 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 92,000 |
| Dec 4, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 8,000 |
| Dec 3, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.79% | 40,000 |
| Dec 2, 2024 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 104,000 |
| Nov 29, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -10.00% | 28,000 |
| Nov 28, 2024 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 22.45% | 548,000 |
| Nov 27, 2024 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.75% | 468,000 |
| Nov 26, 2024 | 0.16 | 0.16 | 0.11 | 0.13 | 0.13 | -28.65% | 1,858,000 |
| Nov 25, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.32% | 26,000 |
| Nov 22, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.87% | 98,000 |
| Nov 21, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.24% | 64,000 |
| Nov 20, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 150,000 |
| Nov 19, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 20,000 |
| Nov 18, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 15, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.45% | 12,000 |
| Nov 14, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 13, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 12, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 60,000 |
| Nov 11, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 8, 2024 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -4.74% | 536,000 |
| Nov 7, 2024 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -13.88% | 44,000 |
| Nov 6, 2024 | 0.21 | 0.25 | 0.19 | 0.25 | 0.25 | -1.61% | 52,000 |
| Nov 5, 2024 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 5.06% | 1,310,000 |
| Nov 4, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,298,000 |
| Nov 1, 2024 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 22.16% | 1,210,000 |
| Oct 31, 2024 | 0.21 | 0.25 | 0.19 | 0.19 | 0.19 | 1.57% | 626,000 |
| Oct 30, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.11% | - |
| Oct 29, 2024 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -10.45% | 54,000 |
| Oct 28, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 25, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 160,000 |
| Oct 24, 2024 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -13.04% | 1,230,000 |
| Oct 23, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 310,000 |
| Oct 22, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.29% | 702,000 |
| Oct 21, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -27.19% | 388,000 |
| Oct 18, 2024 | 0.32 | 0.32 | 0.31 | 0.32 | 0.24 | - | 1,114,000 |
| Oct 17, 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 0.24 | 3.23% | 1,282,000 |
| Oct 16, 2024 | 0.34 | 0.34 | 0.31 | 0.31 | 0.23 | 1.64% | 2,484,000 |
| Oct 15, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.23 | -4.69% | 14,000 |
| Oct 14, 2024 | 0.35 | 0.35 | 0.30 | 0.32 | 0.24 | 3.23% | 292,000 |
| Oct 10, 2024 | 0.30 | 0.31 | 0.30 | 0.31 | 0.23 | 5.08% | 20,000 |
| Oct 9, 2024 | 0.29 | 0.32 | 0.29 | 0.30 | 0.22 | -6.35% | 382,000 |
| Oct 8, 2024 | 0.32 | 0.32 | 0.30 | 0.32 | 0.24 | - | 462,000 |
| Oct 7, 2024 | 0.33 | 0.40 | 0.31 | 0.32 | 0.24 | -8.70% | 3,578,900 |
| Oct 4, 2024 | 0.42 | 0.49 | 0.31 | 0.35 | 0.26 | -9.21% | 2,120,000 |
| Oct 3, 2024 | 0.30 | 0.40 | 0.30 | 0.38 | 0.29 | 40.74% | 1,568,000 |
| Oct 2, 2024 | 0.20 | 0.20 | 0.20 | 0.27 | 0.20 | - | - |
| Sep 30, 2024 | 0.20 | 0.20 | 0.20 | 0.27 | 0.20 | - | - |
| Sep 27, 2024 | 0.31 | 0.30 | 0.27 | 0.27 | 0.20 | -12.90% | 7,688,000 |
| Sep 26, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.23 | - | 3,450,000 |
| Sep 25, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.23 | - | 2,150,000 |
| Sep 24, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.23 | - | 1,750,000 |
| Sep 23, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.23 | - | 844,000 |
| Sep 20, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Sep 19, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Sep 17, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Sep 16, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.23 | - | 1,138,000 |
| Sep 13, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.23 | 1.64% | 100,000 |
| Sep 12, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Sep 11, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.23 | -1.61% | 100,000 |
| Sep 10, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Sep 9, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Sep 5, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Sep 4, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Sep 3, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Sep 2, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Aug 30, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.23 | 1.64% | 68,000 |
| Aug 29, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Aug 28, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Aug 27, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Aug 26, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Aug 23, 2024 | 0.23 | 0.23 | 0.23 | 0.31 | 0.23 | - | - |
| Aug 22, 2024 | 0.30 | 0.31 | 0.30 | 0.31 | 0.23 | 1.67% | 102,000 |
| Aug 21, 2024 | 0.30 | 0.30 | 0.28 | 0.30 | 0.23 | - | 152,000 |
| Aug 20, 2024 | 0.23 | 0.23 | 0.23 | 0.30 | 0.23 | - | - |
| Aug 19, 2024 | 0.23 | 0.23 | 0.23 | 0.30 | 0.23 | - | - |
| Aug 16, 2024 | 0.23 | 0.23 | 0.23 | 0.30 | 0.23 | - | - |
| Aug 15, 2024 | 0.23 | 0.23 | 0.23 | 0.30 | 0.23 | - | - |
| Aug 14, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.23 | - | 6,000 |
| Aug 13, 2024 | 0.23 | 0.23 | 0.23 | 0.30 | 0.23 | - | - |
| Aug 12, 2024 | 0.23 | 0.23 | 0.23 | 0.30 | 0.23 | - | - |
| Aug 9, 2024 | 0.23 | 0.23 | 0.23 | 0.30 | 0.23 | - | - |
| Aug 8, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.23 | - | 26,000 |
| Aug 7, 2024 | 0.23 | 0.23 | 0.23 | 0.30 | 0.23 | - | - |
| Aug 6, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.23 | -1.64% | 114,000 |
| Aug 5, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.23 | - | 200,000 |