Sino-Synergy Hydrogen Energy Technology (Jiaxing) Co., Ltd. (HKG:9663)
Hong Kong
· Delayed Price · Currency is HKD 4.800
-0.240 (-4.76%)
Dec 5, 2025, 4:09 PM HKT
HKG:9663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.04 | 5.04 | 4.60 | 4.80 | 4.80 | -4.76% | 118,000 |
| Dec 4, 2025 | 5.00 | 5.04 | 4.90 | 5.04 | 5.04 | 1.82% | 52,500 |
| Dec 3, 2025 | 5.29 | 5.30 | 4.88 | 4.95 | 4.95 | -8.50% | 257,000 |
| Dec 2, 2025 | 5.30 | 6.00 | 4.98 | 5.41 | 5.41 | 4.84% | 4,268,000 |
| Dec 1, 2025 | 4.82 | 5.16 | 4.68 | 5.16 | 5.16 | 8.40% | 3,500,000 |
| Nov 28, 2025 | 4.85 | 5.23 | 4.55 | 4.76 | 4.76 | -2.26% | 4,372,000 |
| Nov 27, 2025 | 4.96 | 4.96 | 4.86 | 4.87 | 4.87 | -1.81% | 3,500 |
| Nov 26, 2025 | 4.87 | 5.00 | 4.87 | 4.96 | 4.96 | 2.06% | 24,000 |
| Nov 25, 2025 | 4.90 | 4.97 | 4.80 | 4.86 | 4.86 | 0.62% | 25,000 |
| Nov 24, 2025 | 4.87 | 4.87 | 4.70 | 4.83 | 4.83 | -0.62% | 58,500 |
| Nov 21, 2025 | 4.99 | 4.99 | 4.86 | 4.86 | 4.86 | -2.41% | 91,500 |
| Nov 20, 2025 | 4.96 | 5.08 | 4.80 | 4.98 | 4.98 | 0.61% | 172,000 |
| Nov 19, 2025 | 5.13 | 5.13 | 4.93 | 4.95 | 4.95 | -3.51% | 569,500 |
| Nov 18, 2025 | 5.32 | 5.33 | 5.00 | 5.13 | 5.13 | -1.54% | 303,500 |
| Nov 17, 2025 | 5.11 | 5.29 | 5.00 | 5.21 | 5.21 | -2.07% | 277,500 |
| Nov 14, 2025 | 4.79 | 5.49 | 4.79 | 5.32 | 5.32 | 6.61% | 422,500 |
| Nov 13, 2025 | 4.91 | 4.99 | 4.80 | 4.99 | 4.99 | 1.63% | 330,000 |
| Nov 12, 2025 | 5.00 | 5.00 | 4.86 | 4.91 | 4.91 | -1.60% | 30,000 |
| Nov 11, 2025 | 4.99 | 4.99 | 4.94 | 4.99 | 4.99 | - | 6,000 |
| Nov 10, 2025 | 5.03 | 5.21 | 4.81 | 4.99 | 4.99 | -0.80% | 20,500 |
| Nov 7, 2025 | 5.11 | 5.11 | 5.01 | 5.03 | 5.03 | -1.57% | 35,500 |
| Nov 6, 2025 | 5.05 | 5.14 | 5.05 | 5.11 | 5.11 | 1.19% | 48,500 |
| Nov 5, 2025 | 5.08 | 5.10 | 4.85 | 5.05 | 5.05 | -1.17% | 136,500 |
| Nov 4, 2025 | 5.15 | 5.29 | 4.92 | 5.11 | 5.11 | -0.58% | 124,500 |
| Nov 3, 2025 | 5.67 | 5.67 | 4.90 | 5.14 | 5.14 | -9.35% | 586,500 |
| Oct 31, 2025 | 5.88 | 5.88 | 5.40 | 5.67 | 5.67 | 1.43% | 87,500 |
| Oct 30, 2025 | 5.47 | 6.10 | 5.00 | 5.59 | 5.59 | 2.38% | 477,000 |
| Oct 28, 2025 | 5.55 | 5.64 | 5.38 | 5.46 | 5.46 | 0.37% | 726,500 |
| Oct 27, 2025 | 5.25 | 5.51 | 5.25 | 5.44 | 5.44 | 4.82% | 78,000 |
| Oct 24, 2025 | 5.01 | 5.20 | 4.65 | 5.19 | 5.19 | -0.57% | 315,000 |
| Oct 23, 2025 | 5.01 | 5.34 | 5.00 | 5.22 | 5.22 | 4.40% | 36,000 |
| Oct 22, 2025 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -3.47% | 34,000 |
| Oct 21, 2025 | 5.05 | 5.25 | 5.00 | 5.18 | 5.18 | 2.78% | 56,000 |
| Oct 20, 2025 | 5.03 | 5.26 | 5.03 | 5.04 | 5.04 | 0.40% | 103,000 |
| Oct 17, 2025 | 5.40 | 5.41 | 4.70 | 5.02 | 5.02 | -6.86% | 313,000 |
| Oct 16, 2025 | 5.46 | 5.46 | 5.26 | 5.39 | 5.39 | -1.28% | 53,500 |
| Oct 15, 2025 | 5.54 | 5.54 | 5.38 | 5.46 | 5.46 | 4.00% | 54,000 |
| Oct 14, 2025 | 5.35 | 5.88 | 4.75 | 5.25 | 5.25 | -0.57% | 468,500 |
| Oct 13, 2025 | 5.51 | 5.97 | 4.85 | 5.28 | 5.28 | -7.04% | 588,500 |
| Oct 10, 2025 | 6.19 | 6.48 | 5.08 | 5.68 | 5.68 | -8.24% | 363,000 |
| Oct 9, 2025 | 7.09 | 7.09 | 5.97 | 6.19 | 6.19 | -12.82% | 334,000 |
| Oct 8, 2025 | 7.34 | 7.35 | 7.10 | 7.10 | 7.10 | -1.11% | 115,500 |
| Oct 6, 2025 | 6.70 | 7.20 | 6.55 | 7.18 | 7.18 | 7.16% | 179,500 |
| Oct 3, 2025 | 6.35 | 6.79 | 6.35 | 6.70 | 6.70 | 5.51% | 115,000 |
| Oct 2, 2025 | 6.28 | 6.40 | 6.13 | 6.35 | 6.35 | 0.79% | 44,000 |
| Sep 30, 2025 | 6.08 | 6.38 | 6.08 | 6.30 | 6.30 | 4.83% | 204,000 |
| Sep 29, 2025 | 5.73 | 6.12 | 5.73 | 6.01 | 6.01 | 5.81% | 81,000 |
| Sep 26, 2025 | 5.50 | 5.98 | 5.41 | 5.68 | 5.68 | -5.33% | 129,500 |
| Sep 25, 2025 | 5.94 | 6.01 | 5.72 | 6.00 | 6.00 | 0.84% | 124,500 |
| Sep 24, 2025 | 5.93 | 6.02 | 5.93 | 5.95 | 5.95 | -1.65% | 113,000 |
| Sep 23, 2025 | 6.45 | 6.45 | 5.94 | 6.05 | 6.05 | -6.20% | 350,000 |
| Sep 22, 2025 | 5.80 | 6.65 | 5.80 | 6.45 | 6.45 | 11.21% | 444,900 |
| Sep 19, 2025 | 6.14 | 6.14 | 5.40 | 5.80 | 5.80 | 0.17% | 306,000 |
| Sep 18, 2025 | 4.71 | 5.80 | 4.71 | 5.79 | 5.79 | 22.67% | 378,000 |
| Sep 17, 2025 | 5.12 | 5.14 | 4.48 | 4.72 | 4.72 | 1.51% | 105,500 |
| Sep 16, 2025 | 4.51 | 4.70 | 4.51 | 4.65 | 4.65 | 3.33% | 20,000 |
| Sep 15, 2025 | 4.81 | 4.83 | 4.45 | 4.50 | 4.50 | -3.85% | 189,709 |
| Sep 12, 2025 | 4.54 | 4.84 | 4.50 | 4.68 | 4.68 | 3.31% | 118,000 |
| Sep 11, 2025 | 4.62 | 4.62 | 4.39 | 4.53 | 4.53 | -1.95% | 151,500 |
| Sep 10, 2025 | 4.58 | 4.63 | 4.47 | 4.62 | 4.62 | 5.96% | 218,000 |
| Sep 9, 2025 | 5.10 | 5.31 | 4.29 | 4.36 | 4.36 | -14.51% | 989,000 |
| Sep 8, 2025 | 5.92 | 5.92 | 5.08 | 5.10 | 5.10 | -13.85% | 490,000 |
| Sep 5, 2025 | 5.99 | 5.99 | 5.82 | 5.92 | 5.92 | -1.00% | 24,500 |
| Sep 4, 2025 | 5.98 | 5.99 | 5.96 | 5.98 | 5.98 | - | 15,500 |
| Sep 3, 2025 | 5.80 | 5.99 | 5.77 | 5.98 | 5.98 | 1.18% | 40,000 |
| Sep 2, 2025 | 5.88 | 5.91 | 5.80 | 5.91 | 5.91 | - | 20,936 |
| Sep 1, 2025 | 6.01 | 6.03 | 5.80 | 5.91 | 5.91 | -1.83% | 85,000 |
| Aug 29, 2025 | 5.85 | 6.07 | 5.85 | 6.02 | 6.02 | 2.73% | 37,000 |
| Aug 28, 2025 | 5.96 | 5.96 | 5.76 | 5.86 | 5.86 | -2.17% | 51,500 |
| Aug 27, 2025 | 5.94 | 6.18 | 5.88 | 5.99 | 5.99 | 6.21% | 184,500 |
| Aug 26, 2025 | 6.80 | 6.84 | 5.40 | 5.64 | 5.64 | -13.10% | 576,500 |
| Aug 25, 2025 | 7.84 | 8.00 | 6.11 | 6.49 | 6.49 | -17.01% | 886,001 |
| Aug 22, 2025 | 7.60 | 7.82 | 7.60 | 7.82 | 7.82 | 2.89% | 87,500 |
| Aug 21, 2025 | 8.26 | 8.62 | 7.12 | 7.60 | 7.60 | -5.00% | 294,500 |
| Aug 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 19, 2025 | 8.11 | 8.20 | 7.98 | 8.00 | 8.00 | - | 44,500 |
| Aug 18, 2025 | 8.08 | 8.18 | 8.00 | 8.00 | 8.00 | -0.62% | 95,000 |
| Aug 15, 2025 | 8.11 | 8.11 | 8.05 | 8.05 | 8.05 | -0.98% | 50,000 |
| Aug 14, 2025 | 8.20 | 8.20 | 8.12 | 8.13 | 8.13 | -0.61% | 5,500 |
| Aug 13, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% | - |
| Aug 12, 2025 | 8.20 | 8.21 | 8.12 | 8.19 | 8.19 | -0.12% | 19,000 |
| Aug 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.12% | 500 |
| Aug 8, 2025 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | 1.36% | 10,500 |
| Aug 7, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 2,000 |
| Aug 6, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 2,500 |
| Aug 5, 2025 | 8.10 | 8.10 | 8.06 | 8.08 | 8.08 | -0.25% | 33,500 |
| Aug 4, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 8,500 |
| Aug 1, 2025 | 8.44 | 8.44 | 8.20 | 8.20 | 8.20 | -2.84% | 32,000 |
| Jul 31, 2025 | 8.20 | 8.44 | 8.20 | 8.44 | 8.44 | 2.93% | 32,000 |
| Jul 30, 2025 | 8.16 | 8.20 | 8.13 | 8.20 | 8.20 | 1.11% | 36,500 |
| Jul 29, 2025 | 8.22 | 8.22 | 8.02 | 8.11 | 8.11 | -1.10% | 52,000 |
| Jul 28, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | - | 71,000 |
| Jul 25, 2025 | 8.17 | 8.20 | 8.17 | 8.20 | 8.20 | 0.61% | 7,500 |
| Jul 24, 2025 | 8.22 | 8.22 | 8.15 | 8.15 | 8.15 | 1.37% | 19,930 |
| Jul 23, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.12% | - |
| Jul 22, 2025 | 8.03 | 8.10 | 8.02 | 8.03 | 8.03 | -0.62% | 16,000 |
| Jul 21, 2025 | 8.30 | 8.31 | 8.08 | 8.08 | 8.08 | -1.34% | 16,500 |
| Jul 18, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jul 17, 2025 | 8.00 | 8.20 | 8.00 | 8.19 | 8.19 | 3.15% | 6,000 |
| Jul 16, 2025 | 7.81 | 7.93 | 7.81 | 7.94 | 7.94 | -3.05% | 6,500 |