Skip to main content
Sino-Entertainment Technology Holdings Limited (HKG:6933)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.500
+0.005 (1.01%)
Mar 10, 2026, 2:50 PM HKT

HKG:6933 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.500.510.500.50-1.01%304,000
Mar 9, 20260.500.500.480.500.50-1.00%276,000
Mar 6, 20260.460.500.460.500.5011.11%628,000
Mar 5, 20260.440.480.440.450.457.14%836,000
Mar 4, 20260.440.450.420.420.42-8.70%374,000
Mar 3, 20260.480.480.460.460.46-4.17%560,000
Mar 2, 20260.550.550.480.480.48-12.73%4,466,000
Feb 27, 20260.590.630.550.550.55-19.12%1,130,000
Feb 26, 20260.590.680.580.680.68-448,000
Feb 25, 20260.640.680.640.680.684.62%86,000
Feb 24, 20260.650.650.650.650.65--
Feb 23, 20260.670.670.650.650.65-4.41%196,000
Feb 20, 20260.680.680.680.680.68-4.23%-
Feb 16, 20260.710.710.710.710.7110.94%2,000
Feb 13, 20260.630.640.630.640.64-9.86%106,000
Feb 12, 20260.710.710.710.710.712.90%6,000
Feb 11, 20260.690.690.690.690.69--
Feb 10, 20260.690.690.690.690.69--
Feb 9, 20260.690.690.680.690.69-2.82%160,000
Feb 6, 20260.690.710.690.710.714.41%14,000
Feb 5, 20260.710.710.670.680.68-6.85%68,000
Feb 4, 20260.730.730.730.730.73--
Feb 3, 20260.780.780.720.730.73-6.41%92,000
Feb 2, 20260.770.800.720.780.7813.04%676,000
Jan 30, 20260.760.760.690.690.69-5.48%276,000
Jan 29, 20260.730.750.730.730.73-2.67%174,000
Jan 28, 20260.730.750.650.750.751.35%214,000
Jan 27, 20260.710.780.710.740.74-5.13%10,000
Jan 26, 20260.670.780.590.780.7816.42%18,000
Jan 23, 20260.680.680.670.670.67-1.47%258,000
Jan 22, 20260.710.710.680.680.68-24,000
Jan 21, 20260.660.690.650.680.68-350,000
Jan 20, 20260.650.680.650.680.68-26,000
Jan 19, 20260.680.690.600.680.68-1.45%234,000
Jan 16, 20260.690.710.690.690.69-148,000
Jan 15, 20260.680.690.680.690.696.15%148,000
Jan 14, 20260.610.660.610.650.6510.17%994,000
Jan 13, 20260.660.660.500.590.59-10.61%614,000
Jan 12, 20260.680.690.610.660.66-4.35%3,066,000
Jan 9, 20260.700.700.690.690.69-4.17%188,000
Jan 8, 20260.730.730.710.720.72-928,000
Jan 7, 20260.720.720.700.720.72-2.70%786,000
Jan 6, 20260.780.780.710.740.74-2.63%964,000
Jan 5, 20260.700.760.700.760.765.56%1,028,000
Jan 2, 20260.800.800.720.720.72-10.00%360,000
Dec 31, 20250.730.800.730.800.8011.11%382,000
Dec 30, 20250.680.730.640.720.725.88%584,000
Dec 29, 20250.680.680.680.680.689.68%100,000
Dec 24, 20250.600.600.600.620.621.64%26,000
Dec 23, 20250.600.620.580.610.611.67%3,932,000
Dec 22, 20250.620.620.600.600.60-6.25%126,000
Dec 19, 20250.620.640.620.640.643.23%134,000
Dec 18, 20250.620.620.620.620.62--
Dec 17, 20250.720.720.600.620.62-8.82%292,000
Dec 16, 20250.730.730.640.680.683.03%452,000
Dec 15, 20250.620.680.620.660.6620.00%676,000
Dec 12, 20250.580.580.500.550.55-6.78%1,526,000
Dec 11, 20250.710.710.550.590.59-7.81%758,000
Dec 10, 20250.750.800.640.640.64-5.88%1,308,000
Dec 9, 20250.700.830.640.680.68-2.86%1,939,500
Dec 8, 20250.750.770.650.700.70-2.78%224,000
Dec 5, 20250.820.950.660.720.72-12.20%2,878,000
Dec 4, 20250.550.930.510.820.8249.09%8,748,000
Dec 3, 20250.440.570.440.550.5526.44%3,012,000
Dec 2, 20250.430.440.430.440.44-208,000
Dec 1, 20250.430.440.410.440.441.16%590,000
Nov 28, 20250.410.430.370.430.437.50%1,320,000
Nov 27, 20250.400.410.400.400.40-1.23%186,000
Nov 26, 20250.380.410.380.410.416.58%458,000
Nov 25, 20250.350.380.350.380.387.04%14,000
Nov 24, 20250.350.360.350.360.367.58%14,000
Nov 21, 20250.360.360.330.330.33-12.00%44,000
Nov 20, 20250.380.380.380.380.38--
Nov 19, 20250.380.380.380.380.38--
Nov 18, 20250.380.380.380.380.38--
Nov 17, 20250.380.380.380.380.38--
Nov 14, 20250.380.400.370.380.38-5.06%492,000
Nov 13, 20250.380.400.350.400.40-1.25%160,000
Nov 12, 20250.400.400.350.400.40-1.23%438,000
Nov 11, 20250.390.420.390.410.416.58%396,000
Nov 10, 20250.360.380.360.380.388.57%120,000
Nov 7, 20250.350.350.350.350.351.45%8,000
Nov 6, 20250.350.350.340.350.351.47%152,000
Nov 5, 20250.330.340.330.340.343.03%6,000
Nov 4, 20250.330.330.330.330.33--
Nov 3, 20250.330.330.330.330.331.54%136,000
Oct 31, 20250.330.330.330.330.33--
Oct 30, 20250.310.330.310.330.333.17%18,000
Oct 28, 20250.310.320.290.320.321.61%126,000
Oct 27, 20250.300.310.300.310.31-1.59%54,000
Oct 24, 20250.330.330.300.320.32-7.35%64,000
Oct 23, 20250.340.340.340.340.34-2.86%-
Oct 22, 20250.360.380.350.350.35-2.78%1,350,000
Oct 21, 20250.350.360.350.360.361.41%124,000
Oct 20, 20250.360.360.360.360.362.90%6,000
Oct 17, 20250.340.350.340.350.35-1.43%6,000
Oct 16, 20250.350.350.350.350.35-10,000
Oct 15, 20250.350.350.300.350.35-284,000
Oct 14, 20250.350.350.350.350.35--
Oct 13, 20250.350.350.350.350.35-2.78%12,000