Defeng Solife Holdings Limited (HKG:8403)
Hong Kong
· Delayed Price · Currency is HKD 3.150
+0.050 (1.61%)
Apr 29, 2026, 3:56 PM HKT
Defeng Solife Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.15 | 3.19 | 3.15 | 3.15 | 3.15 | 1.61% | 36,000 |
| Apr 28, 2026 | 3.14 | 3.14 | 3.09 | 3.10 | 3.10 | 0.32% | 29,000 |
| Apr 27, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 0.32% | 152,000 |
| Apr 24, 2026 | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | - | 96,000 |
| Apr 23, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.28% | 141,000 |
| Apr 22, 2026 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.95% | 20,000 |
| Apr 21, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | - | 32,000 |
| Apr 20, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | 1.94% | 52,000 |
| Apr 17, 2026 | 3.26 | 3.26 | 3.07 | 3.09 | 3.09 | -6.65% | 200,000 |
| Apr 16, 2026 | 3.13 | 3.37 | 3.13 | 3.31 | 3.31 | 5.75% | 505,000 |
| Apr 15, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 1.95% | 148,000 |
| Apr 14, 2026 | 3.08 | 3.12 | 3.05 | 3.07 | 3.07 | 0.99% | 296,000 |
| Apr 13, 2026 | 3.08 | 3.09 | 3.00 | 3.04 | 3.04 | 2.01% | 288,000 |
| Apr 10, 2026 | 2.97 | 3.04 | 2.97 | 2.98 | 2.98 | 0.68% | 205,000 |
| Apr 9, 2026 | 3.10 | 3.11 | 2.96 | 2.96 | 2.96 | -1.33% | 640,000 |
| Apr 8, 2026 | 3.03 | 3.12 | 3.00 | 3.00 | 3.00 | -0.33% | 412,000 |
| Apr 2, 2026 | 3.10 | 3.12 | 3.01 | 3.01 | 3.01 | 0.33% | 244,000 |
| Apr 1, 2026 | 3.05 | 3.21 | 3.00 | 3.00 | 3.00 | -0.33% | 445,000 |
| Mar 31, 2026 | 3.24 | 3.24 | 3.00 | 3.01 | 3.01 | -7.10% | 460,000 |
| Mar 30, 2026 | 3.45 | 3.72 | 3.22 | 3.24 | 3.24 | -0.61% | 645,000 |
| Mar 27, 2026 | 3.24 | 3.27 | 3.21 | 3.26 | 3.26 | 1.24% | 324,000 |
| Mar 26, 2026 | 3.24 | 3.31 | 3.22 | 3.22 | 3.22 | 2.22% | 332,000 |
| Mar 25, 2026 | 3.03 | 3.31 | 2.98 | 3.15 | 3.15 | 2.61% | 721,000 |
| Mar 24, 2026 | 3.37 | 3.37 | 2.92 | 3.07 | 3.07 | -8.90% | 809,000 |
| Mar 23, 2026 | 3.70 | 3.70 | 3.35 | 3.37 | 3.37 | -2.60% | 528,000 |
| Mar 20, 2026 | 3.60 | 3.72 | 3.45 | 3.46 | 3.46 | 0.29% | 446,000 |
| Mar 19, 2026 | 3.45 | 3.48 | 3.45 | 3.45 | 3.45 | - | 380,000 |
| Mar 18, 2026 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | - | 393,000 |
| Mar 17, 2026 | 3.47 | 3.59 | 3.40 | 3.45 | 3.45 | -0.58% | 654,000 |
| Mar 16, 2026 | 3.30 | 3.76 | 3.26 | 3.47 | 3.47 | 4.20% | 1,728,000 |
| Mar 13, 2026 | 2.89 | 3.37 | 2.89 | 3.33 | 3.33 | 16.03% | 2,177,000 |
| Mar 12, 2026 | 2.87 | 2.90 | 2.86 | 2.87 | 2.87 | 0.35% | 192,000 |
| Mar 11, 2026 | 2.80 | 2.90 | 2.80 | 2.86 | 2.86 | 2.14% | 212,000 |
| Mar 10, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | 106,000 |
| Mar 9, 2026 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | -0.36% | 240,000 |
| Mar 6, 2026 | 2.79 | 2.79 | 2.76 | 2.79 | 2.79 | - | 46,000 |
| Mar 5, 2026 | 2.67 | 2.79 | 2.67 | 2.79 | 2.79 | - | 52,000 |
| Mar 4, 2026 | 2.78 | 2.80 | 2.77 | 2.79 | 2.79 | -0.36% | 166,000 |
| Mar 3, 2026 | 2.80 | 2.83 | 2.80 | 2.80 | 2.80 | 0.72% | 236,000 |
| Mar 2, 2026 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | - | 245,000 |
| Feb 27, 2026 | 2.70 | 2.94 | 2.70 | 2.78 | 2.78 | 6.92% | 325,000 |
| Feb 26, 2026 | 2.58 | 2.62 | 2.58 | 2.60 | 2.60 | 0.78% | 100,000 |
| Feb 25, 2026 | 2.63 | 2.63 | 2.58 | 2.58 | 2.58 | -1.90% | 97,000 |
| Feb 24, 2026 | 2.63 | 2.68 | 2.63 | 2.63 | 2.63 | 0.38% | 76,000 |
| Feb 23, 2026 | 2.65 | 2.66 | 2.62 | 2.62 | 2.62 | -1.87% | 116,000 |
| Feb 20, 2026 | 2.65 | 2.70 | 2.65 | 2.67 | 2.67 | 0.75% | 300,000 |
| Feb 16, 2026 | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -0.75% | 16,000 |
| Feb 13, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 4,000 |
| Feb 12, 2026 | 2.70 | 2.71 | 2.67 | 2.67 | 2.67 | -1.11% | 64,000 |
| Feb 11, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 69,000 |
| Feb 10, 2026 | 2.71 | 2.72 | 2.70 | 2.70 | 2.70 | -0.37% | 108,000 |
| Feb 9, 2026 | 2.68 | 2.71 | 2.68 | 2.71 | 2.71 | - | 83,000 |
| Feb 6, 2026 | 2.62 | 2.71 | 2.61 | 2.71 | 2.71 | -2.52% | 191,000 |
| Feb 5, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.36% | 106,000 |
| Feb 4, 2026 | 2.80 | 2.82 | 2.79 | 2.79 | 2.79 | -0.71% | 119,000 |
| Feb 3, 2026 | 2.80 | 2.81 | 2.79 | 2.81 | 2.81 | 0.36% | 223,000 |
| Feb 2, 2026 | 2.83 | 2.83 | 2.78 | 2.80 | 2.80 | - | 339,000 |
| Jan 30, 2026 | 2.80 | 2.83 | 2.79 | 2.80 | 2.80 | - | 741,000 |
| Jan 29, 2026 | 2.83 | 2.83 | 2.77 | 2.80 | 2.80 | -1.06% | 512,000 |
| Jan 28, 2026 | 2.69 | 2.87 | 2.69 | 2.83 | 2.83 | 5.20% | 649,000 |
| Jan 27, 2026 | 2.75 | 2.78 | 2.68 | 2.69 | 2.69 | - | 552,000 |
| Jan 26, 2026 | 2.90 | 2.90 | 2.69 | 2.69 | 2.69 | -4.61% | 802,000 |
| Jan 23, 2026 | 2.73 | 2.85 | 2.73 | 2.82 | 2.82 | 4.06% | 282,000 |
| Jan 22, 2026 | 2.90 | 2.95 | 2.69 | 2.71 | 2.71 | -2.17% | 811,000 |
| Jan 21, 2026 | 2.61 | 2.79 | 2.59 | 2.77 | 2.77 | 8.20% | 747,000 |
| Jan 20, 2026 | 2.60 | 2.62 | 2.53 | 2.56 | 2.56 | -1.54% | 305,000 |
| Jan 19, 2026 | 2.59 | 2.66 | 2.53 | 2.60 | 2.60 | 0.39% | 949,000 |
| Jan 16, 2026 | 2.54 | 2.75 | 2.54 | 2.59 | 2.59 | 3.60% | 857,000 |
| Jan 15, 2026 | 2.26 | 2.67 | 2.26 | 2.50 | 2.50 | 10.62% | 921,000 |
| Jan 14, 2026 | 2.68 | 2.89 | 2.07 | 2.26 | 2.26 | -14.07% | 1,917,000 |
| Jan 13, 2026 | 1.98 | 2.63 | 1.98 | 2.63 | 2.63 | 32.83% | 2,342,000 |
| Jan 12, 2026 | 1.78 | 1.98 | 1.77 | 1.98 | 1.98 | 17.16% | 402,000 |
| Jan 9, 2026 | 1.63 | 1.79 | 1.63 | 1.69 | 1.69 | 4.32% | 468,000 |
| Jan 8, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 4.52% | 151,000 |
| Jan 7, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 8,000 |
| Jan 6, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 2.63% | 185,000 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | - | 24,000 |
| Jan 2, 2026 | 1.52 | 1.58 | 1.51 | 1.52 | 1.52 | 0.66% | 220,000 |
| Dec 31, 2025 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | 2.72% | 120,000 |
| Dec 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Dec 29, 2025 | 1.49 | 1.54 | 1.40 | 1.44 | 1.44 | -2.70% | 297,000 |
| Dec 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 36,000 |
| Dec 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 19, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 4.96% | 60,000 |
| Dec 18, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 84,000 |
| Dec 17, 2025 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -5.33% | 81,000 |
| Dec 16, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | -0.66% | 80,000 |
| Dec 15, 2025 | 1.52 | 1.52 | 1.52 | 1.51 | 1.51 | 6.34% | 20,000 |
| Dec 12, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 184,000 |
| Dec 11, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 141,000 |
| Dec 10, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 52,000 |
| Dec 9, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 57,000 |
| Dec 8, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.69% | 136,000 |
| Dec 5, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 152,000 |
| Dec 4, 2025 | 1.53 | 1.59 | 1.48 | 1.48 | 1.48 | -4.52% | 160,000 |
| Dec 3, 2025 | 1.48 | 1.60 | 1.48 | 1.55 | 1.55 | 9.15% | 240,000 |
| Dec 2, 2025 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 68,000 |
| Dec 1, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 32,000 |
| Nov 28, 2025 | 1.36 | 1.42 | 1.36 | 1.36 | 1.36 | - | 192,000 |