Synagistics Limited (HKG:2562)
Hong Kong
· Delayed Price · Currency is HKD 2.770
+0.040 (1.47%)
At close: Apr 29, 2026
Synagistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.77 | 2.83 | 2.75 | 2.77 | - | 1.47% | 1,768,000 |
| Apr 28, 2026 | 3.04 | 3.04 | 2.71 | 2.73 | 2.73 | -9.30% | 26,379,140 |
| Apr 27, 2026 | 3.06 | 3.11 | 3.01 | 3.01 | 3.01 | -0.99% | 8,021,934 |
| Apr 24, 2026 | 3.07 | 3.11 | 3.03 | 3.04 | 3.04 | -0.65% | 10,080,000 |
| Apr 23, 2026 | 3.13 | 3.17 | 3.03 | 3.06 | 3.06 | -0.97% | 18,395,500 |
| Apr 22, 2026 | 3.14 | 3.24 | 3.06 | 3.09 | 3.09 | -1.28% | 15,643,000 |
| Apr 21, 2026 | 3.25 | 3.25 | 3.13 | 3.13 | 3.13 | -2.80% | 15,604,000 |
| Apr 20, 2026 | 3.30 | 3.31 | 3.21 | 3.22 | 3.22 | -1.83% | 15,088,007 |
| Apr 17, 2026 | 3.23 | 3.50 | 3.19 | 3.28 | 3.28 | 2.18% | 58,038,500 |
| Apr 16, 2026 | 3.27 | 3.27 | 3.20 | 3.21 | 3.21 | -0.31% | 15,361,179 |
| Apr 15, 2026 | 3.28 | 3.30 | 3.20 | 3.22 | 3.22 | -0.31% | 14,990,500 |
| Apr 14, 2026 | 3.40 | 3.45 | 3.23 | 3.23 | 3.23 | -3.87% | 30,236,000 |
| Apr 13, 2026 | 3.43 | 3.59 | 3.35 | 3.36 | 3.36 | -3.72% | 41,261,520 |
| Apr 10, 2026 | 3.27 | 3.82 | 3.22 | 3.49 | 3.49 | 8.05% | 150,749,800 |
| Apr 9, 2026 | 3.39 | 3.39 | 3.22 | 3.23 | 3.23 | -3.58% | 13,986,210 |
| Apr 8, 2026 | 3.25 | 3.35 | 3.23 | 3.35 | 3.35 | 6.01% | 29,376,870 |
| Apr 2, 2026 | 3.21 | 3.38 | 3.13 | 3.16 | 3.16 | -1.25% | 48,451,440 |
| Apr 1, 2026 | 3.23 | 3.38 | 3.14 | 3.20 | 3.20 | 1.27% | 53,095,000 |
| Mar 31, 2026 | 3.04 | 3.74 | 2.99 | 3.16 | 3.16 | 5.69% | 170,264,100 |
| Mar 30, 2026 | 3.15 | 3.15 | 2.98 | 2.99 | 2.99 | -4.17% | 14,063,000 |
| Mar 27, 2026 | 3.02 | 3.19 | 3.01 | 3.12 | 3.12 | 3.65% | 21,687,880 |
| Mar 26, 2026 | 3.12 | 3.24 | 2.99 | 3.01 | 3.01 | -3.22% | 27,064,240 |
| Mar 25, 2026 | 3.23 | 3.26 | 3.10 | 3.11 | 3.11 | -3.12% | 23,232,000 |
| Mar 24, 2026 | 3.28 | 3.34 | 3.16 | 3.21 | 3.21 | 0.94% | 23,169,000 |
| Mar 23, 2026 | 3.29 | 3.39 | 3.11 | 3.18 | 3.18 | -6.47% | 29,315,500 |
| Mar 20, 2026 | 3.65 | 3.71 | 3.33 | 3.40 | 3.40 | -6.08% | 37,898,970 |
| Mar 19, 2026 | 3.68 | 3.74 | 3.62 | 3.62 | 3.62 | -3.72% | 25,705,500 |
| Mar 18, 2026 | 3.72 | 3.85 | 3.66 | 3.76 | 3.76 | 2.73% | 50,105,500 |
| Mar 17, 2026 | 3.76 | 3.85 | 3.65 | 3.66 | 3.66 | -3.43% | 35,942,500 |
| Mar 16, 2026 | 3.79 | 3.95 | 3.65 | 3.79 | 3.79 | 3.84% | 74,969,710 |
| Mar 13, 2026 | 3.81 | 4.05 | 3.65 | 3.65 | 3.65 | -5.44% | 74,065,350 |
| Mar 12, 2026 | 3.59 | 3.87 | 3.52 | 3.86 | 3.86 | 8.43% | 84,120,980 |
| Mar 11, 2026 | 3.72 | 3.74 | 3.55 | 3.56 | 3.56 | -3.00% | 19,157,520 |
| Mar 10, 2026 | 3.77 | 3.83 | 3.62 | 3.67 | 3.67 | 0.55% | 27,746,810 |
| Mar 9, 2026 | 3.43 | 3.80 | 3.29 | 3.65 | 3.65 | 1.96% | 51,849,870 |
| Mar 6, 2026 | 3.72 | 3.78 | 3.56 | 3.58 | 3.58 | -1.92% | 30,899,570 |
| Mar 5, 2026 | 3.74 | 4.09 | 3.61 | 3.65 | 3.65 | 3.11% | 91,247,230 |
| Mar 4, 2026 | 3.48 | 3.69 | 3.40 | 3.54 | 3.54 | 2.61% | 69,368,750 |
| Mar 3, 2026 | 3.39 | 3.93 | 3.08 | 3.45 | 3.45 | 4.86% | 159,263,500 |
| Mar 2, 2026 | 3.50 | 3.52 | 3.27 | 3.29 | 3.29 | -9.62% | 53,903,500 |
| Feb 27, 2026 | 3.73 | 3.94 | 3.61 | 3.64 | 3.64 | -1.36% | 55,254,440 |
| Feb 26, 2026 | 3.61 | 4.04 | 3.61 | 3.69 | 3.69 | 8.21% | 140,262,200 |
| Feb 25, 2026 | 3.63 | 3.65 | 3.40 | 3.41 | 3.41 | -4.48% | 27,094,500 |
| Feb 24, 2026 | 3.71 | 3.78 | 3.57 | 3.57 | 3.57 | -4.80% | 24,999,000 |
| Feb 23, 2026 | 3.90 | 4.00 | 3.73 | 3.75 | 3.75 | -3.85% | 5,540,947 |
| Feb 20, 2026 | 3.68 | 3.94 | 3.62 | 3.90 | 3.90 | 6.27% | 7,441,815 |
| Feb 16, 2026 | 3.69 | 3.74 | 3.52 | 3.67 | 3.67 | 1.10% | 3,662,499 |
| Feb 13, 2026 | 3.95 | 4.25 | 3.61 | 3.63 | 3.63 | -8.79% | 114,277,500 |
| Feb 12, 2026 | 4.07 | 4.55 | 3.81 | 3.98 | 3.98 | -3.40% | 254,222,889 |
| Feb 11, 2026 | 2.99 | 4.18 | 2.95 | 4.12 | 4.12 | 38.72% | 335,695,700 |
| Feb 10, 2026 | 3.09 | 3.20 | 2.96 | 2.97 | 2.97 | -2.94% | 37,791,430 |
| Feb 9, 2026 | 3.08 | 3.27 | 3.05 | 3.06 | 3.06 | 2.34% | 53,161,500 |
| Feb 6, 2026 | 3.09 | 3.12 | 2.89 | 2.99 | 2.99 | -3.24% | 35,472,000 |
| Feb 5, 2026 | 3.20 | 3.26 | 3.03 | 3.09 | 3.09 | -2.83% | 41,253,500 |
| Feb 4, 2026 | 3.53 | 3.61 | 3.13 | 3.18 | 3.18 | -9.14% | 57,640,000 |
| Feb 3, 2026 | 3.69 | 3.76 | 3.47 | 3.50 | 3.50 | -3.31% | 36,720,000 |
| Feb 2, 2026 | 3.55 | 3.90 | 3.49 | 3.62 | 3.62 | 2.26% | 71,379,000 |
| Jan 30, 2026 | 3.84 | 3.90 | 3.52 | 3.54 | 3.54 | -7.09% | 50,924,000 |
| Jan 29, 2026 | 3.92 | 4.14 | 3.71 | 3.81 | 3.81 | -2.31% | 79,507,500 |
| Jan 28, 2026 | 4.26 | 4.30 | 3.89 | 3.90 | 3.90 | -7.36% | 68,360,290 |
| Jan 27, 2026 | 4.34 | 4.55 | 4.13 | 4.21 | 4.21 | -1.64% | 102,905,798 |
| Jan 26, 2026 | 3.99 | 4.35 | 3.87 | 4.28 | 4.28 | 7.81% | 138,651,900 |
| Jan 23, 2026 | 4.00 | 4.17 | 3.61 | 3.97 | 3.97 | -0.25% | 164,209,900 |
| Jan 22, 2026 | 4.32 | 4.38 | 3.83 | 3.98 | 3.98 | -5.91% | 96,511,000 |
| Jan 21, 2026 | 3.88 | 4.62 | 3.88 | 4.23 | 4.23 | 5.22% | 214,767,200 |
| Jan 20, 2026 | 4.92 | 5.05 | 4.01 | 4.02 | 4.02 | -17.28% | 156,009,000 |
| Jan 19, 2026 | 4.82 | 5.27 | 4.66 | 4.86 | 4.86 | 3.62% | 224,401,700 |
| Jan 16, 2026 | 4.06 | 5.00 | 3.81 | 4.69 | 4.69 | 17.84% | 479,791,800 |
| Jan 15, 2026 | 4.00 | 4.72 | 3.42 | 3.98 | 3.98 | 3.11% | 451,536,100 |
| Jan 14, 2026 | 2.58 | 4.12 | 2.56 | 3.86 | 3.86 | 50.19% | 701,244,000 |
| Jan 13, 2026 | 2.38 | 2.72 | 2.25 | 2.57 | 2.57 | 9.36% | 262,133,200 |
| Jan 12, 2026 | 1.90 | 2.50 | 1.89 | 2.35 | 2.35 | 24.34% | 282,875,500 |
| Jan 9, 2026 | 1.95 | 2.01 | 1.86 | 1.89 | 1.89 | -2.58% | 44,761,500 |
| Jan 8, 2026 | 2.08 | 2.12 | 1.94 | 1.94 | 1.94 | -4.90% | 46,700,000 |
| Jan 7, 2026 | 1.93 | 2.11 | 1.92 | 2.04 | 2.04 | 6.25% | 91,027,500 |
| Jan 6, 2026 | 1.94 | 2.07 | 1.86 | 1.92 | 1.92 | -1.03% | 64,576,020 |
| Jan 5, 2026 | 1.83 | 1.96 | 1.80 | 1.94 | 1.94 | 1.04% | 57,898,000 |
| Jan 2, 2026 | 1.90 | 2.14 | 1.78 | 1.92 | 1.92 | 9.09% | 22,977,000 |
| Dec 31, 2025 | 1.79 | 1.90 | 1.69 | 1.76 | 1.76 | -1.68% | 85,105,580 |
| Dec 30, 2025 | 2.03 | 2.03 | 1.78 | 1.79 | 1.79 | -11.39% | 90,248,500 |
| Dec 29, 2025 | 1.97 | 2.20 | 1.96 | 2.02 | 2.02 | 3.06% | 107,172,000 |
| Dec 24, 2025 | 2.16 | 2.22 | 1.95 | 1.96 | 1.96 | -7.11% | 68,688,500 |
| Dec 23, 2025 | 2.20 | 2.21 | 2.08 | 2.11 | 2.11 | -4.09% | 50,483,000 |
| Dec 22, 2025 | 2.21 | 2.29 | 2.19 | 2.20 | 2.20 | -1.35% | 44,627,000 |
| Dec 19, 2025 | 2.30 | 2.37 | 2.21 | 2.23 | 2.23 | -3.88% | 55,677,000 |
| Dec 18, 2025 | 2.43 | 2.49 | 2.30 | 2.32 | 2.32 | -5.31% | 46,883,000 |
| Dec 17, 2025 | 2.63 | 2.75 | 2.41 | 2.45 | 2.45 | -6.13% | 81,149,000 |
| Dec 16, 2025 | 2.88 | 2.89 | 2.60 | 2.61 | 2.61 | -9.38% | 46,727,280 |
| Dec 15, 2025 | 3.05 | 3.10 | 2.88 | 2.88 | 2.88 | -6.19% | 34,452,000 |
| Dec 12, 2025 | 2.70 | 3.13 | 2.67 | 3.07 | 3.07 | 14.55% | 99,847,000 |
| Dec 11, 2025 | 2.98 | 3.02 | 2.67 | 2.68 | 2.68 | -9.46% | 61,307,040 |
| Dec 10, 2025 | 3.25 | 3.25 | 2.90 | 2.96 | 2.96 | -8.64% | 80,997,000 |
| Dec 9, 2025 | 2.90 | 3.45 | 2.90 | 3.24 | 3.24 | 11.72% | 172,181,500 |
| Dec 8, 2025 | 3.01 | 3.07 | 2.88 | 2.90 | 2.90 | -4.29% | 38,013,500 |
| Dec 5, 2025 | 3.20 | 3.27 | 2.98 | 3.03 | 3.03 | -7.06% | 64,638,000 |
| Dec 4, 2025 | 3.10 | 3.27 | 2.87 | 3.26 | 3.26 | 5.84% | 110,424,000 |
| Dec 3, 2025 | 3.44 | 3.51 | 3.08 | 3.08 | 3.08 | -12.00% | 68,887,800 |
| Dec 2, 2025 | 3.92 | 4.14 | 3.48 | 3.50 | 3.50 | -9.09% | 87,319,000 |
| Dec 1, 2025 | 4.30 | 4.30 | 3.85 | 3.85 | 3.85 | -10.88% | 37,146,000 |
| Nov 28, 2025 | 4.54 | 4.58 | 4.26 | 4.32 | 4.32 | -4.42% | 30,853,500 |