Solis Holdings Limited (HKG:2227)
Hong Kong
· Delayed Price · Currency is HKD 0.295
-0.005 (-1.67%)
Apr 29, 2026, 3:58 PM HKT
Solis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.30 | 0.32 | 0.27 | 0.30 | 0.30 | -1.67% | 2,620,000 |
| Apr 28, 2026 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | - | 620,000 |
| Apr 27, 2026 | 0.32 | 0.33 | 0.28 | 0.30 | 0.30 | 7.14% | 1,120,000 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | - |
| Apr 23, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -6.78% | 148,000 |
| Apr 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 20, 2026 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | 1.72% | 1,100,000 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 32,000 |
| Apr 16, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 268,000 |
| Apr 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 14, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 636,000 |
| Apr 13, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.67% | 996,000 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 9, 2026 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 1,772,000 |
| Apr 8, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 6.90% | 7,121,600 |
| Apr 2, 2026 | 0.28 | 0.30 | 0.23 | 0.29 | 0.29 | 16.00% | 1,004,000 |
| Apr 1, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -9.09% | 8,000 |
| Mar 31, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 448,000 |
| Mar 30, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.84% | 568,000 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 26, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 15.35% | 252,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 104,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.94% | 300,000 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.18% | 56,000 |
| Mar 18, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.27% | 368,000 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 92,000 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 8,000 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,000 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 9, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 14.05% | 752,000 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.07% | 636,000 |
| Mar 5, 2026 | 0.19 | 0.22 | 0.18 | 0.19 | 0.19 | -15.00% | 380,000 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -7.17% | 312,000 |
| Mar 3, 2026 | 0.20 | 0.24 | 0.18 | 0.24 | 0.24 | 17.91% | 704,000 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 5.79% | 132,000 |
| Feb 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 9.83% | 136,000 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -7.49% | 516,000 |
| Feb 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 568,000 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.44% | 344,000 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 152,000 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 728,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -19.56% | 3,528,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 328,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 32,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 432,000 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.92% | 276,000 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.69% | 576,000 |
| Feb 5, 2026 | 0.28 | 0.33 | 0.26 | 0.26 | 0.26 | -3.70% | 2,376,000 |
| Feb 4, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 2,284,000 |
| Feb 3, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,044,000 |
| Feb 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 1,948,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 304,000 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 0.40% | 2,212,000 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.05% | 108,000 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 7.02% | 560,000 |
| Jan 26, 2026 | 0.21 | 0.22 | 0.21 | 0.23 | 0.23 | 9.62% | 248,000 |
| Jan 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.52% | 504,000 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 28,000 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.85% | 1,036,000 |
| Jan 20, 2026 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | 18.18% | 1,744,000 |
| Jan 19, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.68% | 568,000 |
| Jan 16, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.56% | 368,000 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -1.64% | 2,428,000 |
| Jan 14, 2026 | 0.19 | 0.24 | 0.18 | 0.18 | 0.18 | 1.67% | 4,832,000 |
| Jan 13, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 20.00% | 13,636,000 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.15 | 0.15 | -3.85% | 24,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 172,000 |
| Jan 8, 2026 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 7.59% | 160,000 |
| Jan 7, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | 6.62% | 176,000 |
| Jan 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.26% | 116,000 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.90% | 132,000 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.67% | 304,000 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.66% | 236,000 |
| Dec 22, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 12.77% | 1,032,000 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 204,000 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.94% | 24,000 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.33% | 60,000 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | - |
| Dec 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 12, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -10.65% | 360,000 |
| Dec 11, 2025 | 0.19 | 0.20 | 0.14 | 0.17 | 0.17 | 6.96% | 2,836,000 |
| Dec 10, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -1.86% | 9,180,000 |
| Dec 9, 2025 | 0.14 | 0.20 | 0.14 | 0.16 | 0.16 | 23.85% | 6,528,000 |
| Dec 8, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 15.04% | 2,224,000 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | - |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 40,000 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.96% | 720,000 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |