China Shuifa Singyes New Materials Holdings Limited (HKG:8073)
Hong Kong
· Delayed Price · Currency is HKD 0.280
-0.015 (-5.08%)
Apr 28, 2026, 10:45 AM HKT
HKG:8073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 24,000 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.26% | 52,000 |
| Apr 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 28,347 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.23 | 0.26 | 0.26 | -13.33% | 32,000 |
| Apr 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,159 |
| Apr 17, 2026 | 0.29 | 0.36 | 0.29 | 0.30 | 0.30 | 13.21% | 180,000 |
| Apr 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.42% | 60,000 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | 9.09% | 8,000 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | - |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.50% | 12,000 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.14% | - |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.44% | - |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.79% | 56,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 27, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.31% | 48,000 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.21 | 0.26 | 0.26 | -10.53% | 160,000 |
| Mar 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 24, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -8.06% | 44,000 |
| Mar 23, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 8.77% | 72,000 |
| Mar 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -9.52% | 152,000 |
| Mar 18, 2026 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | 10.53% | 12,000 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 16,000 |
| Mar 16, 2026 | 0.34 | 0.35 | 0.28 | 0.28 | 0.28 | -8.20% | 120,000 |
| Mar 13, 2026 | 0.35 | 0.36 | 0.31 | 0.31 | 0.31 | -12.86% | 60,000 |
| Mar 12, 2026 | 0.39 | 0.39 | 0.29 | 0.35 | 0.35 | -2.78% | 144,000 |
| Mar 11, 2026 | 0.29 | 0.38 | 0.27 | 0.36 | 0.36 | 14.29% | 168,000 |
| Mar 10, 2026 | 0.32 | 0.42 | 0.32 | 0.32 | 0.32 | - | 572,000 |
| Mar 9, 2026 | 0.18 | 0.34 | 0.18 | 0.32 | 0.32 | 87.50% | 288,000 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.17 | 0.17 | -20.00% | 16,000 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 16,000 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | 5.00% | 300,000 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 300,000 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.91% | 8,000 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 8,000 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.74% | - |
| Feb 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jan 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.94% | - |
| Jan 29, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -10.57% | 208,000 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 72,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 108,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 40,000 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 28,000 |
| Jan 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.20% | 212,000 |
| Jan 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -10.87% | 13,528 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 6, 2026 | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | - | 184,000 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 124,000 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 476,000 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 860,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 88,000 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 160,000 |
| Dec 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 200,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -17.31% | 196,000 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 6.12% | 1,180,000 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 12,000 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 6.67% | 20,000 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.66% | 4,000 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -14.18% | 56,000 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | 5.56% | 56,000 |