SingAsia Holdings Limited (HKG:8293)
Hong Kong
· Delayed Price · Currency is HKD 0.270
0.00 (0.00%)
Apr 28, 2026, 3:18 PM HKT
SingAsia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 22,000 |
| Apr 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 60,000 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 23, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 100,000 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.20% | 20,800 |
| Apr 21, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 7.02% | 40,000 |
| Apr 20, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.39% | 180,000 |
| Apr 17, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -4.84% | 300,000 |
| Apr 16, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -4.62% | 140,000 |
| Apr 15, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 20,400 |
| Apr 14, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 60,400 |
| Apr 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 20,000 |
| Apr 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 6,000 |
| Apr 9, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 16,400 |
| Apr 8, 2026 | 0.34 | 0.35 | 0.30 | 0.34 | 0.34 | 3.08% | 214,800 |
| Apr 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 1, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 31, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 80,000 |
| Mar 30, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 80,000 |
| Mar 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 25, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -4.48% | 340,000 |
| Mar 24, 2026 | 0.37 | 0.37 | 0.30 | 0.34 | 0.34 | -4.29% | 395,000 |
| Mar 23, 2026 | 0.34 | 0.50 | 0.34 | 0.35 | 0.35 | 2.94% | 80,000 |
| Mar 20, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -6.85% | 97,200 |
| Mar 19, 2026 | 0.50 | 0.50 | 0.37 | 0.37 | 0.37 | -7.59% | 119,400 |
| Mar 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.66% | - |
| Mar 17, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | - |
| Mar 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 4,000 |
| Mar 13, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 20,000 |
| Mar 12, 2026 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 19.44% | 40,000 |
| Mar 11, 2026 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | -2.70% | 100,000 |
| Mar 10, 2026 | 0.43 | 0.49 | 0.37 | 0.37 | 0.37 | -7.50% | 460,400 |
| Mar 9, 2026 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -2.44% | 300,000 |
| Mar 6, 2026 | 0.48 | 0.48 | 0.41 | 0.41 | 0.41 | -16.33% | 440,000 |
| Mar 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | - |
| Mar 3, 2026 | 0.49 | 0.50 | 0.46 | 0.50 | 0.50 | -13.79% | 341,200 |
| Mar 2, 2026 | 0.50 | 0.58 | 0.49 | 0.58 | 0.58 | 17.17% | 124,000 |
| Feb 27, 2026 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 2.06% | 87,600 |
| Feb 26, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 60,000 |
| Feb 25, 2026 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -11.61% | 60,000 |
| Feb 24, 2026 | 0.50 | 0.58 | 0.50 | 0.56 | 0.56 | 12.00% | 121,600 |
| Feb 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 20,000 |
| Feb 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Feb 16, 2026 | 0.49 | 0.55 | 0.49 | 0.52 | 0.52 | 6.12% | 200,000 |
| Feb 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.16% | 120,000 |
| Feb 12, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.04% | 280,000 |
| Feb 11, 2026 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -1.00% | 740,000 |
| Feb 10, 2026 | 0.50 | 0.61 | 0.50 | 0.50 | 0.50 | 11.11% | 1,275,800 |
| Feb 9, 2026 | 0.44 | 0.48 | 0.42 | 0.45 | 0.45 | 11.11% | 981,000 |
| Feb 6, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.81% | 332,000 |
| Feb 5, 2026 | 0.36 | 0.48 | 0.30 | 0.43 | 0.43 | 6.17% | 3,965,000 |
| Feb 4, 2026 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | -4.71% | 564,000 |
| Feb 3, 2026 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 6.25% | 1,982,000 |
| Feb 2, 2026 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 1.27% | 1,140,000 |
| Jan 30, 2026 | 0.33 | 0.40 | 0.32 | 0.40 | 0.40 | 19.70% | 523,000 |
| Jan 29, 2026 | 0.29 | 0.36 | 0.24 | 0.33 | 0.33 | 13.79% | 360,800 |
| Jan 28, 2026 | 0.35 | 0.35 | 0.29 | 0.29 | 0.29 | -19.44% | 306,000 |
| Jan 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 80,000 |
| Jan 26, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 100,000 |
| Jan 23, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -5.26% | 240,000 |
| Jan 22, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | - |
| Jan 21, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -1.27% | 160,000 |
| Jan 20, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 228,000 |
| Jan 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.90% | 60,000 |
| Jan 16, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 215,200 |
| Jan 15, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 200,000 |
| Jan 14, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 3.95% | 221,600 |
| Jan 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 20,000 |
| Jan 12, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | - |
| Jan 9, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 6,600 |
| Jan 8, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 24,200 |
| Jan 7, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 420,000 |
| Jan 6, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 600,000 |
| Jan 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 60,996 |
| Jan 2, 2026 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -3.70% | 1,880,000 |
| Dec 31, 2025 | 0.39 | 0.40 | 0.37 | 0.41 | 0.41 | -3.57% | 1,254,400 |
| Dec 30, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 2,142,200 |
| Dec 29, 2025 | 0.42 | 0.42 | 0.37 | 0.42 | 0.42 | - | 240,000 |
| Dec 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 7,780,000 |
| Dec 23, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 260,000 |
| Dec 22, 2025 | 0.42 | 0.45 | 0.41 | 0.42 | 0.42 | 5.00% | 460,000 |
| Dec 19, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 5.26% | 402,400 |
| Dec 18, 2025 | 0.40 | 0.42 | 0.36 | 0.38 | 0.38 | -5.00% | 120,000 |
| Dec 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 80,000 |
| Dec 16, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | - | 248,200 |
| Dec 15, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | - | 200,000 |
| Dec 12, 2025 | 0.39 | 0.40 | 0.36 | 0.40 | 0.40 | 5.26% | 788,000 |
| Dec 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 8.57% | 21,600 |
| Dec 10, 2025 | 0.34 | 0.35 | 0.30 | 0.35 | 0.35 | 9.37% | 1,100,000 |
| Dec 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 48,000 |
| Dec 8, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 420,000 |
| Dec 5, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,002,000 |
| Dec 4, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 404,000 |
| Dec 3, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 1,244,000 |
| Dec 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 22.45% | 1,080,000 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | -14.04% | 20,000 |
| Nov 28, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 14.46% | 1,924,000 |
| Nov 27, 2025 | 0.21 | 0.29 | 0.21 | 0.25 | 0.25 | 19.14% | 2,205,400 |