Sinohope Technology Holdings Limited (HKG:1611)
Hong Kong
· Delayed Price · Currency is HKD 2.520
+0.150 (6.33%)
Mar 10, 2026, 11:57 AM HKT
HKG:1611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.40 | 2.51 | 2.39 | 2.49 | - | 5.06% | 577,000 |
| Mar 9, 2026 | 2.31 | 2.40 | 2.16 | 2.37 | 2.37 | -1.66% | 3,278,500 |
| Mar 6, 2026 | 2.37 | 2.53 | 2.33 | 2.41 | 2.41 | 1.69% | 2,537,000 |
| Mar 5, 2026 | 2.30 | 2.45 | 2.30 | 2.37 | 2.37 | 6.76% | 2,224,000 |
| Mar 4, 2026 | 2.13 | 2.35 | 2.05 | 2.22 | 2.22 | 4.23% | 2,583,436 |
| Mar 3, 2026 | 2.25 | 2.30 | 2.12 | 2.13 | 2.13 | -4.48% | 1,324,408 |
| Mar 2, 2026 | 2.30 | 2.30 | 2.16 | 2.23 | 2.23 | -3.04% | 1,043,000 |
| Feb 27, 2026 | 2.41 | 2.42 | 2.29 | 2.30 | 2.30 | -4.17% | 1,409,000 |
| Feb 26, 2026 | 2.50 | 2.62 | 2.39 | 2.40 | 2.40 | 0.84% | 2,525,056 |
| Feb 25, 2026 | 2.29 | 2.43 | 2.29 | 2.38 | 2.38 | 3.93% | 1,988,500 |
| Feb 24, 2026 | 2.46 | 2.48 | 2.19 | 2.29 | 2.29 | -6.15% | 2,374,000 |
| Feb 23, 2026 | 2.34 | 2.52 | 2.34 | 2.44 | 2.44 | 3.83% | 1,217,000 |
| Feb 20, 2026 | 2.34 | 2.47 | 2.28 | 2.35 | 2.35 | - | 1,130,484 |
| Feb 16, 2026 | 2.40 | 2.40 | 2.28 | 2.35 | 2.35 | -2.08% | 474,328 |
| Feb 13, 2026 | 2.39 | 2.40 | 2.28 | 2.40 | 2.40 | 0.42% | 1,315,431 |
| Feb 12, 2026 | 2.57 | 2.60 | 2.34 | 2.39 | 2.39 | -7.00% | 2,347,936 |
| Feb 11, 2026 | 2.40 | 2.57 | 2.40 | 2.57 | 2.57 | 7.53% | 2,731,612 |
| Feb 10, 2026 | 2.36 | 2.45 | 2.36 | 2.39 | 2.39 | 2.14% | 1,243,000 |
| Feb 9, 2026 | 2.27 | 2.40 | 2.26 | 2.34 | 2.34 | 9.86% | 1,281,500 |
| Feb 6, 2026 | 2.30 | 2.30 | 2.12 | 2.13 | 2.13 | -7.79% | 2,321,147 |
| Feb 5, 2026 | 2.26 | 2.32 | 2.23 | 2.31 | 2.31 | - | 1,324,000 |
| Feb 4, 2026 | 2.30 | 2.37 | 2.28 | 2.31 | 2.31 | -0.86% | 1,075,156 |
| Feb 3, 2026 | 2.40 | 2.46 | 2.32 | 2.33 | 2.33 | -2.10% | 1,298,712 |
| Feb 2, 2026 | 2.53 | 2.53 | 2.38 | 2.38 | 2.38 | -6.30% | 1,926,939 |
| Jan 30, 2026 | 2.64 | 2.68 | 2.53 | 2.54 | 2.54 | -8.96% | 2,042,400 |
| Jan 29, 2026 | 2.70 | 2.81 | 2.69 | 2.79 | 2.79 | 0.72% | 1,776,000 |
| Jan 28, 2026 | 2.80 | 2.84 | 2.73 | 2.77 | 2.77 | -1.07% | 1,403,000 |
| Jan 27, 2026 | 2.83 | 2.87 | 2.78 | 2.80 | 2.80 | -1.06% | 1,034,000 |
| Jan 26, 2026 | 2.78 | 2.89 | 2.77 | 2.83 | 2.83 | -2.41% | 1,373,084 |
| Jan 23, 2026 | 2.80 | 3.00 | 2.78 | 2.90 | 2.90 | 5.07% | 1,692,500 |
| Jan 22, 2026 | 2.75 | 2.81 | 2.70 | 2.76 | 2.76 | 2.22% | 803,500 |
| Jan 21, 2026 | 2.75 | 2.75 | 2.66 | 2.70 | 2.70 | -2.17% | 1,637,200 |
| Jan 20, 2026 | 2.86 | 2.86 | 2.75 | 2.76 | 2.76 | -3.50% | 1,452,000 |
| Jan 19, 2026 | 2.84 | 2.98 | 2.84 | 2.86 | 2.86 | -4.98% | 1,804,500 |
| Jan 16, 2026 | 2.99 | 3.12 | 2.95 | 3.01 | 3.01 | 0.67% | 1,809,000 |
| Jan 15, 2026 | 3.23 | 3.23 | 2.94 | 2.99 | 2.99 | -5.97% | 2,369,500 |
| Jan 14, 2026 | 3.05 | 3.30 | 3.05 | 3.18 | 3.18 | 7.43% | 4,921,000 |
| Jan 13, 2026 | 3.01 | 3.11 | 2.93 | 2.96 | 2.96 | -1.00% | 1,615,500 |
| Jan 12, 2026 | 2.90 | 3.02 | 2.78 | 2.99 | 2.99 | 3.46% | 1,938,000 |
| Jan 9, 2026 | 2.84 | 2.94 | 2.72 | 2.89 | 2.89 | 6.25% | 1,119,852 |
| Jan 8, 2026 | 2.75 | 2.82 | 2.70 | 2.72 | 2.72 | -2.16% | 792,500 |
| Jan 7, 2026 | 2.93 | 2.93 | 2.75 | 2.78 | 2.78 | -4.79% | 1,093,500 |
| Jan 6, 2026 | 2.98 | 3.04 | 2.84 | 2.92 | 2.92 | -1.35% | 1,576,600 |
| Jan 5, 2026 | 2.72 | 3.04 | 2.68 | 2.96 | 2.96 | 9.23% | 3,494,425 |
| Jan 2, 2026 | 2.52 | 2.73 | 2.52 | 2.71 | 2.71 | 7.11% | 1,284,500 |
| Dec 31, 2025 | 2.50 | 2.59 | 2.48 | 2.53 | 2.53 | -1.56% | 537,500 |
| Dec 30, 2025 | 2.60 | 2.64 | 2.47 | 2.57 | 2.57 | -1.53% | 2,153,260 |
| Dec 29, 2025 | 2.60 | 2.72 | 2.57 | 2.61 | 2.61 | 0.38% | 1,748,000 |
| Dec 24, 2025 | 2.61 | 2.73 | 2.60 | 2.60 | 2.60 | -2.99% | 1,512,000 |
| Dec 23, 2025 | 2.79 | 2.82 | 2.68 | 2.68 | 2.68 | -3.25% | 1,511,408 |
| Dec 22, 2025 | 2.83 | 2.94 | 2.77 | 2.77 | 2.77 | -2.12% | 1,519,700 |
| Dec 19, 2025 | 2.82 | 2.93 | 2.82 | 2.83 | 2.83 | 0.35% | 899,374 |
| Dec 18, 2025 | 2.82 | 2.84 | 2.78 | 2.82 | 2.82 | -1.40% | 304,500 |
| Dec 17, 2025 | 2.88 | 3.00 | 2.78 | 2.86 | 2.86 | -0.69% | 1,111,056 |
| Dec 16, 2025 | 2.87 | 2.91 | 2.82 | 2.88 | 2.88 | -3.03% | 1,011,500 |
| Dec 15, 2025 | 3.05 | 3.05 | 2.95 | 2.97 | 2.97 | -3.57% | 694,500 |
| Dec 12, 2025 | 2.92 | 3.08 | 2.92 | 3.08 | 3.08 | 5.48% | 1,382,059 |
| Dec 11, 2025 | 3.00 | 3.03 | 2.88 | 2.92 | 2.92 | -4.26% | 1,403,500 |
| Dec 10, 2025 | 3.08 | 3.13 | 2.99 | 3.05 | 3.05 | 0.66% | 3,057,000 |
| Dec 9, 2025 | 3.08 | 3.11 | 3.01 | 3.03 | 3.03 | -2.88% | 1,694,000 |
| Dec 8, 2025 | 3.12 | 3.14 | 3.07 | 3.12 | 3.12 | - | 579,204 |
| Dec 5, 2025 | 3.17 | 3.18 | 3.09 | 3.12 | 3.12 | 0.97% | 915,900 |
| Dec 4, 2025 | 3.15 | 3.21 | 3.07 | 3.09 | 3.09 | -0.96% | 1,236,500 |
| Dec 3, 2025 | 3.10 | 3.23 | 3.05 | 3.12 | 3.12 | 2.30% | 2,026,556 |
| Dec 2, 2025 | 3.05 | 3.06 | 2.93 | 3.05 | 3.05 | -1.29% | 1,703,500 |
| Dec 1, 2025 | 3.37 | 3.37 | 2.98 | 3.09 | 3.09 | -9.12% | 4,098,640 |
| Nov 28, 2025 | 3.41 | 3.45 | 3.25 | 3.40 | 3.40 | -0.29% | 1,809,757 |
| Nov 27, 2025 | 3.33 | 3.48 | 3.27 | 3.41 | 3.41 | 4.92% | 2,531,000 |
| Nov 26, 2025 | 3.17 | 3.28 | 3.16 | 3.25 | 3.25 | 2.20% | 1,030,500 |
| Nov 25, 2025 | 3.30 | 3.35 | 3.11 | 3.18 | 3.18 | -1.55% | 1,629,753 |
| Nov 24, 2025 | 3.09 | 3.24 | 3.09 | 3.23 | 3.23 | 3.86% | 1,698,030 |
| Nov 21, 2025 | 3.39 | 3.39 | 3.08 | 3.11 | 3.11 | -8.26% | 2,453,125 |
| Nov 20, 2025 | 3.38 | 3.43 | 3.31 | 3.39 | 3.39 | 0.89% | 899,065 |
| Nov 19, 2025 | 3.38 | 3.59 | 3.35 | 3.36 | 3.36 | -0.88% | 2,281,500 |
| Nov 18, 2025 | 3.60 | 3.63 | 3.37 | 3.39 | 3.39 | -7.88% | 4,184,500 |
| Nov 17, 2025 | 3.99 | 3.99 | 3.65 | 3.68 | 3.68 | -8.23% | 3,012,565 |
| Nov 14, 2025 | 3.70 | 4.01 | 3.70 | 4.01 | 4.01 | 1.52% | 3,765,000 |
| Nov 13, 2025 | 3.86 | 3.99 | 3.86 | 3.95 | 3.95 | 2.07% | 662,000 |
| Nov 12, 2025 | 3.96 | 3.98 | 3.81 | 3.87 | 3.87 | -2.27% | 902,988 |
| Nov 11, 2025 | 4.05 | 4.05 | 3.80 | 3.96 | 3.96 | - | 756,000 |
| Nov 10, 2025 | 4.00 | 4.09 | 3.89 | 3.96 | 3.96 | 0.76% | 1,361,000 |
| Nov 7, 2025 | 4.05 | 4.05 | 3.69 | 3.93 | 3.93 | -2.96% | 5,203,500 |
| Nov 6, 2025 | 4.15 | 4.15 | 4.02 | 4.05 | 4.05 | -2.41% | 665,500 |
| Nov 5, 2025 | 4.35 | 4.35 | 4.05 | 4.15 | 4.15 | -4.60% | 3,237,500 |
| Nov 4, 2025 | 4.64 | 4.64 | 4.33 | 4.35 | 4.35 | -6.25% | 1,511,500 |
| Nov 3, 2025 | 4.62 | 4.75 | 4.49 | 4.64 | 4.64 | 1.98% | 991,000 |
| Oct 31, 2025 | 4.70 | 4.73 | 4.45 | 4.55 | 4.55 | -3.81% | 1,904,000 |
| Oct 30, 2025 | 4.88 | 4.88 | 4.67 | 4.73 | 4.73 | -4.64% | 1,948,500 |
| Oct 28, 2025 | 5.18 | 5.22 | 4.91 | 4.96 | 4.96 | -3.88% | 2,011,500 |
| Oct 27, 2025 | 4.50 | 5.35 | 4.50 | 5.16 | 5.16 | 17.81% | 5,392,500 |
| Oct 24, 2025 | 4.54 | 4.56 | 4.38 | 4.38 | 4.38 | -0.45% | 756,000 |
| Oct 23, 2025 | 4.34 | 4.47 | 4.28 | 4.40 | 4.40 | 0.92% | 1,184,304 |
| Oct 22, 2025 | 4.43 | 4.49 | 4.36 | 4.36 | 4.36 | -2.24% | 549,000 |
| Oct 21, 2025 | 4.53 | 4.65 | 4.45 | 4.46 | 4.46 | -1.55% | 1,285,561 |
| Oct 20, 2025 | 4.38 | 4.59 | 4.20 | 4.53 | 4.53 | 3.42% | 4,963,000 |
| Oct 17, 2025 | 4.76 | 4.76 | 4.23 | 4.38 | 4.38 | -9.13% | 5,543,819 |
| Oct 16, 2025 | 4.99 | 5.09 | 4.80 | 4.82 | 4.82 | -3.21% | 1,615,000 |
| Oct 15, 2025 | 4.84 | 5.04 | 4.83 | 4.98 | 4.98 | 3.75% | 2,179,000 |
| Oct 14, 2025 | 4.90 | 5.08 | 4.76 | 4.80 | 4.80 | -1.03% | 2,404,000 |
| Oct 13, 2025 | 4.99 | 5.01 | 4.71 | 4.85 | 4.85 | -7.27% | 5,271,000 |