Sino-Entertainment Technology Holdings Limited (HKG:6933)
Hong Kong
· Delayed Price · Currency is HKD 1.320
+0.190 (16.81%)
Apr 29, 2026, 4:08 PM HKT
HKG:6933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.16 | 1.46 | 1.16 | 1.32 | 1.32 | 16.81% | 4,898,500 |
| Apr 28, 2026 | 0.89 | 1.19 | 0.89 | 1.13 | 1.13 | 25.56% | 4,036,400 |
| Apr 27, 2026 | 0.83 | 0.92 | 0.79 | 0.90 | 0.90 | 8.43% | 1,766,000 |
| Apr 24, 2026 | 0.89 | 0.92 | 0.82 | 0.83 | 0.83 | -5.68% | 796,000 |
| Apr 23, 2026 | 0.83 | 0.88 | 0.76 | 0.88 | 0.88 | 17.33% | 1,824,000 |
| Apr 22, 2026 | 0.77 | 0.80 | 0.74 | 0.75 | 0.75 | -3.85% | 362,000 |
| Apr 21, 2026 | 0.83 | 0.86 | 0.77 | 0.78 | 0.78 | -4.88% | 714,000 |
| Apr 20, 2026 | 0.84 | 0.90 | 0.73 | 0.82 | 0.82 | -2.38% | 1,854,000 |
| Apr 17, 2026 | 0.76 | 0.89 | 0.75 | 0.84 | 0.84 | 10.53% | 2,282,000 |
| Apr 16, 2026 | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | 2.70% | 1,224,000 |
| Apr 15, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 5.71% | 942,000 |
| Apr 14, 2026 | 0.73 | 0.73 | 0.67 | 0.70 | 0.70 | 2.94% | 236,000 |
| Apr 13, 2026 | 0.71 | 0.75 | 0.68 | 0.68 | 0.68 | -4.23% | 2,490,000 |
| Apr 10, 2026 | 0.70 | 0.74 | 0.70 | 0.71 | 0.71 | 1.43% | 318,000 |
| Apr 9, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 798,000 |
| Apr 8, 2026 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -5.41% | 766,000 |
| Apr 2, 2026 | 0.68 | 0.80 | 0.60 | 0.74 | 0.74 | 13.85% | 3,228,000 |
| Apr 1, 2026 | 0.59 | 0.60 | 0.59 | 0.65 | 0.65 | 16.07% | 156,000 |
| Mar 31, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 168,000 |
| Mar 30, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 302,000 |
| Mar 27, 2026 | 0.53 | 0.53 | 0.53 | 0.57 | 0.57 | 7.55% | 160,000 |
| Mar 26, 2026 | 0.59 | 0.59 | 0.50 | 0.53 | 0.53 | -10.17% | 274,000 |
| Mar 25, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 48,000 |
| Mar 24, 2026 | 0.60 | 0.60 | 0.60 | 0.59 | 0.59 | - | 28,000 |
| Mar 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 82,000 |
| Mar 20, 2026 | 0.76 | 0.76 | 0.58 | 0.60 | 0.60 | 7.14% | 98,000 |
| Mar 19, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | - | 278,000 |
| Mar 18, 2026 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -3.45% | 174,000 |
| Mar 17, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.45% | 206,000 |
| Mar 16, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 364,000 |
| Mar 13, 2026 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 1.85% | 116,000 |
| Mar 12, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 3.85% | 188,000 |
| Mar 11, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | - |
| Mar 10, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 404,000 |
| Mar 9, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 276,000 |
| Mar 6, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 11.11% | 628,000 |
| Mar 5, 2026 | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | 7.14% | 836,000 |
| Mar 4, 2026 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -8.70% | 374,000 |
| Mar 3, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 560,000 |
| Mar 2, 2026 | 0.55 | 0.55 | 0.48 | 0.48 | 0.48 | -12.73% | 4,466,000 |
| Feb 27, 2026 | 0.59 | 0.63 | 0.55 | 0.55 | 0.55 | -19.12% | 1,130,000 |
| Feb 26, 2026 | 0.59 | 0.68 | 0.58 | 0.68 | 0.68 | - | 448,000 |
| Feb 25, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 4.62% | 86,000 |
| Feb 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 23, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -4.41% | 196,000 |
| Feb 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.23% | - |
| Feb 16, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 10.94% | 2,000 |
| Feb 13, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -9.86% | 106,000 |
| Feb 12, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.90% | 6,000 |
| Feb 11, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Feb 10, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Feb 9, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -2.82% | 160,000 |
| Feb 6, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 4.41% | 14,000 |
| Feb 5, 2026 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -6.85% | 68,000 |
| Feb 4, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Feb 3, 2026 | 0.78 | 0.78 | 0.72 | 0.73 | 0.73 | -6.41% | 92,000 |
| Feb 2, 2026 | 0.77 | 0.80 | 0.72 | 0.78 | 0.78 | 13.04% | 676,000 |
| Jan 30, 2026 | 0.76 | 0.76 | 0.69 | 0.69 | 0.69 | -5.48% | 276,000 |
| Jan 29, 2026 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 174,000 |
| Jan 28, 2026 | 0.73 | 0.75 | 0.65 | 0.75 | 0.75 | 1.35% | 214,000 |
| Jan 27, 2026 | 0.71 | 0.78 | 0.71 | 0.74 | 0.74 | -5.13% | 10,000 |
| Jan 26, 2026 | 0.67 | 0.78 | 0.59 | 0.78 | 0.78 | 16.42% | 18,000 |
| Jan 23, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 258,000 |
| Jan 22, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | - | 24,000 |
| Jan 21, 2026 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | - | 350,000 |
| Jan 20, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | 26,000 |
| Jan 19, 2026 | 0.68 | 0.69 | 0.60 | 0.68 | 0.68 | -1.45% | 234,000 |
| Jan 16, 2026 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | - | 148,000 |
| Jan 15, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 6.15% | 148,000 |
| Jan 14, 2026 | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | 10.17% | 994,000 |
| Jan 13, 2026 | 0.66 | 0.66 | 0.50 | 0.59 | 0.59 | -10.61% | 614,000 |
| Jan 12, 2026 | 0.68 | 0.69 | 0.61 | 0.66 | 0.66 | -4.35% | 3,066,000 |
| Jan 9, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -4.17% | 188,000 |
| Jan 8, 2026 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | - | 928,000 |
| Jan 7, 2026 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | -2.70% | 786,000 |
| Jan 6, 2026 | 0.78 | 0.78 | 0.71 | 0.74 | 0.74 | -2.63% | 964,000 |
| Jan 5, 2026 | 0.70 | 0.76 | 0.70 | 0.76 | 0.76 | 5.56% | 1,028,000 |
| Jan 2, 2026 | 0.80 | 0.80 | 0.72 | 0.72 | 0.72 | -10.00% | 360,000 |
| Dec 31, 2025 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 11.11% | 382,000 |
| Dec 30, 2025 | 0.68 | 0.73 | 0.64 | 0.72 | 0.72 | 5.88% | 584,000 |
| Dec 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 9.68% | 100,000 |
| Dec 24, 2025 | 0.60 | 0.60 | 0.60 | 0.62 | 0.62 | 1.64% | 26,000 |
| Dec 23, 2025 | 0.60 | 0.62 | 0.58 | 0.61 | 0.61 | 1.67% | 3,932,000 |
| Dec 22, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -6.25% | 126,000 |
| Dec 19, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 134,000 |
| Dec 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 17, 2025 | 0.72 | 0.72 | 0.60 | 0.62 | 0.62 | -8.82% | 292,000 |
| Dec 16, 2025 | 0.73 | 0.73 | 0.64 | 0.68 | 0.68 | 3.03% | 452,000 |
| Dec 15, 2025 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | 20.00% | 676,000 |
| Dec 12, 2025 | 0.58 | 0.58 | 0.50 | 0.55 | 0.55 | -6.78% | 1,526,000 |
| Dec 11, 2025 | 0.71 | 0.71 | 0.55 | 0.59 | 0.59 | -7.81% | 758,000 |
| Dec 10, 2025 | 0.75 | 0.80 | 0.64 | 0.64 | 0.64 | -5.88% | 1,308,000 |
| Dec 9, 2025 | 0.70 | 0.83 | 0.64 | 0.68 | 0.68 | -2.86% | 1,939,500 |
| Dec 8, 2025 | 0.75 | 0.77 | 0.65 | 0.70 | 0.70 | -2.78% | 224,000 |
| Dec 5, 2025 | 0.82 | 0.95 | 0.66 | 0.72 | 0.72 | -12.20% | 2,878,000 |
| Dec 4, 2025 | 0.55 | 0.93 | 0.51 | 0.82 | 0.82 | 49.09% | 8,748,000 |
| Dec 3, 2025 | 0.44 | 0.57 | 0.44 | 0.55 | 0.55 | 26.44% | 3,012,000 |
| Dec 2, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 208,000 |
| Dec 1, 2025 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | 1.16% | 590,000 |
| Nov 28, 2025 | 0.41 | 0.43 | 0.37 | 0.43 | 0.43 | 7.50% | 1,320,000 |