Sino-Synergy Hydrogen Energy Technology (Jiaxing) Co., Ltd. (HKG:9663)
Hong Kong
· Delayed Price · Currency is HKD 3.990
+0.050 (1.27%)
Apr 29, 2026, 3:42 PM HKT
HKG:9663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.94 | 3.99 | 3.68 | 3.99 | 3.99 | 1.27% | 37,500 |
| Apr 28, 2026 | 4.16 | 4.16 | 3.90 | 3.94 | 3.94 | -5.29% | 39,500 |
| Apr 27, 2026 | 4.50 | 4.50 | 3.90 | 4.16 | 4.16 | 3.23% | 37,000 |
| Apr 24, 2026 | 4.02 | 4.05 | 4.02 | 4.03 | 4.03 | 0.75% | 14,500 |
| Apr 23, 2026 | 4.25 | 4.25 | 4.01 | 4.00 | 4.00 | -3.15% | 9,500 |
| Apr 22, 2026 | 4.14 | 4.14 | 3.98 | 4.13 | 4.13 | -0.24% | 9,500 |
| Apr 21, 2026 | 4.10 | 4.18 | 3.98 | 4.14 | 4.14 | 1.72% | 266,000 |
| Apr 20, 2026 | 3.98 | 4.07 | 3.85 | 4.07 | 4.07 | 7.11% | 33,500 |
| Apr 17, 2026 | 3.65 | 3.98 | 3.65 | 3.80 | 3.80 | 4.11% | 33,500 |
| Apr 16, 2026 | 4.19 | 4.27 | 3.64 | 3.65 | 3.65 | -12.89% | 119,500 |
| Apr 15, 2026 | 4.11 | 4.24 | 3.90 | 4.19 | 4.19 | 2.95% | 62,500 |
| Apr 14, 2026 | 4.40 | 4.40 | 4.06 | 4.07 | 4.07 | 0.49% | 4,000 |
| Apr 13, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -0.49% | 89,000 |
| Apr 10, 2026 | 3.90 | 4.28 | 3.90 | 4.07 | 4.07 | -1.45% | 26,500 |
| Apr 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.43% | - |
| Apr 8, 2026 | 4.31 | 4.31 | 3.92 | 4.19 | 4.19 | -2.56% | 41,000 |
| Apr 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | 500 |
| Apr 1, 2026 | 4.26 | 4.34 | 3.69 | 4.33 | 4.33 | -0.23% | 130,500 |
| Mar 31, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,000 |
| Mar 30, 2026 | 4.38 | 4.40 | 4.34 | 4.34 | 4.34 | -0.91% | 6,000 |
| Mar 27, 2026 | 4.31 | 4.40 | 4.31 | 4.38 | 4.38 | 1.86% | 200,000 |
| Mar 26, 2026 | 3.65 | 4.85 | 3.65 | 4.30 | 4.30 | 8.86% | 578,500 |
| Mar 25, 2026 | 3.50 | 4.69 | 3.50 | 3.95 | 3.95 | 13.51% | 504,000 |
| Mar 24, 2026 | 3.45 | 3.69 | 3.42 | 3.48 | 3.48 | 1.75% | 96,500 |
| Mar 23, 2026 | 3.99 | 3.99 | 3.39 | 3.42 | 3.42 | -2.29% | 264,000 |
| Mar 20, 2026 | 4.10 | 4.10 | 3.44 | 3.50 | 3.50 | -18.60% | 880,000 |
| Mar 19, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | 0.70% | 12,500 |
| Mar 18, 2026 | 4.30 | 4.30 | 4.10 | 4.27 | 4.27 | -0.23% | 88,500 |
| Mar 17, 2026 | 4.49 | 4.50 | 4.28 | 4.28 | 4.28 | -1.83% | 300,000 |
| Mar 16, 2026 | 4.80 | 4.80 | 4.31 | 4.36 | 4.36 | -9.17% | 148,000 |
| Mar 13, 2026 | 4.81 | 4.95 | 4.79 | 4.80 | 4.80 | -0.21% | 50,000 |
| Mar 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 21,500 |
| Mar 11, 2026 | 4.81 | 4.93 | 4.81 | 4.81 | 4.81 | -2.04% | 24,500 |
| Mar 10, 2026 | 4.84 | 4.92 | 4.65 | 4.91 | 4.91 | 1.45% | 5,000 |
| Mar 9, 2026 | 4.57 | 4.84 | 4.54 | 4.84 | 4.84 | -1.02% | 11,500 |
| Mar 6, 2026 | 4.97 | 4.97 | 4.89 | 4.89 | 4.89 | 2.95% | 1,500 |
| Mar 5, 2026 | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | -1.86% | 13,000 |
| Mar 4, 2026 | 4.91 | 5.33 | 4.76 | 4.84 | 4.84 | 0.83% | 29,000 |
| Mar 3, 2026 | 4.81 | 4.81 | 4.71 | 4.80 | 4.80 | 2.13% | 52,000 |
| Mar 2, 2026 | 4.95 | 4.96 | 4.70 | 4.70 | 4.70 | -5.05% | 71,000 |
| Feb 27, 2026 | 4.84 | 5.20 | 4.75 | 4.95 | 4.95 | -1.00% | 44,500 |
| Feb 26, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | - | 21,000 |
| Feb 25, 2026 | 5.10 | 5.10 | 4.80 | 5.00 | 5.00 | -1.77% | 130,000 |
| Feb 24, 2026 | 5.24 | 5.24 | 5.06 | 5.09 | 5.09 | -2.86% | 42,000 |
| Feb 23, 2026 | 4.96 | 5.30 | 4.93 | 5.24 | 5.24 | 5.43% | 209,500 |
| Feb 20, 2026 | 4.87 | 4.97 | 4.87 | 4.97 | 4.97 | 1.84% | 22,500 |
| Feb 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Feb 13, 2026 | 4.75 | 4.90 | 4.75 | 4.88 | 4.88 | -0.61% | 37,000 |
| Feb 12, 2026 | 4.80 | 4.91 | 4.80 | 4.91 | 4.91 | -0.20% | 6,000 |
| Feb 11, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Feb 10, 2026 | 4.84 | 4.94 | 4.84 | 4.92 | 4.92 | 1.65% | 55,500 |
| Feb 9, 2026 | 4.59 | 4.84 | 4.59 | 4.84 | 4.84 | 5.68% | 195,000 |
| Feb 6, 2026 | 4.65 | 4.65 | 4.42 | 4.58 | 4.58 | - | 63,000 |
| Feb 5, 2026 | 4.77 | 4.84 | 4.53 | 4.58 | 4.58 | -4.18% | 101,000 |
| Feb 4, 2026 | 4.86 | 4.86 | 4.65 | 4.78 | 4.78 | 1.27% | 67,500 |
| Feb 3, 2026 | 4.68 | 4.80 | 4.65 | 4.72 | 4.72 | 0.43% | 46,500 |
| Feb 2, 2026 | 4.66 | 4.82 | 4.65 | 4.70 | 4.70 | -3.09% | 32,000 |
| Jan 30, 2026 | 4.65 | 4.88 | 4.65 | 4.85 | 4.85 | 2.11% | 67,500 |
| Jan 29, 2026 | 4.71 | 4.81 | 4.63 | 4.75 | 4.75 | -0.42% | 68,500 |
| Jan 28, 2026 | 4.91 | 4.91 | 4.72 | 4.77 | 4.77 | -2.85% | 3,500 |
| Jan 27, 2026 | 4.61 | 4.99 | 4.61 | 4.91 | 4.91 | 0.41% | 16,000 |
| Jan 26, 2026 | 4.71 | 4.92 | 4.71 | 4.89 | 4.89 | -2.00% | 16,500 |
| Jan 23, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 500 |
| Jan 22, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Jan 21, 2026 | 4.99 | 4.99 | 4.80 | 4.99 | 4.99 | -0.20% | 24,000 |
| Jan 20, 2026 | 4.79 | 5.02 | 4.79 | 5.00 | 5.00 | 4.60% | 35,000 |
| Jan 19, 2026 | 4.90 | 4.90 | 4.76 | 4.78 | 4.78 | 1.70% | 52,500 |
| Jan 16, 2026 | 5.20 | 5.20 | 4.62 | 4.70 | 4.70 | -6.00% | 27,500 |
| Jan 15, 2026 | 5.09 | 5.20 | 4.87 | 5.00 | 5.00 | -1.77% | 41,500 |
| Jan 14, 2026 | 4.99 | 5.12 | 4.99 | 5.09 | 5.09 | 2.21% | 163,000 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.97 | 4.98 | 4.98 | -0.40% | 11,500 |
| Jan 12, 2026 | 4.90 | 5.00 | 4.75 | 5.00 | 5.00 | 2.04% | 56,500 |
| Jan 9, 2026 | 4.85 | 4.90 | 4.70 | 4.90 | 4.90 | 3.16% | 50,500 |
| Jan 8, 2026 | 4.65 | 4.94 | 4.51 | 4.75 | 4.75 | -0.21% | 3,221,000 |
| Jan 7, 2026 | 4.93 | 4.93 | 4.72 | 4.76 | 4.76 | -4.23% | 17,000 |
| Jan 6, 2026 | 4.80 | 4.99 | 4.80 | 4.97 | 4.97 | 0.40% | 23,500 |
| Jan 5, 2026 | 4.91 | 5.02 | 4.91 | 4.95 | 4.95 | 0.81% | 25,000 |
| Jan 2, 2026 | 4.88 | 5.00 | 4.71 | 4.91 | 4.91 | -2.39% | 80,000 |
| Dec 31, 2025 | 4.92 | 5.05 | 4.92 | 5.03 | 5.03 | 2.24% | 20,500 |
| Dec 30, 2025 | 4.86 | 5.00 | 4.83 | 4.92 | 4.92 | 1.23% | 64,500 |
| Dec 29, 2025 | 4.81 | 5.00 | 4.81 | 4.86 | 4.86 | 1.25% | 46,000 |
| Dec 24, 2025 | 4.73 | 4.97 | 4.73 | 4.80 | 4.80 | - | 3,500 |
| Dec 23, 2025 | 4.61 | 4.83 | 4.61 | 4.80 | 4.80 | 2.35% | 16,000 |
| Dec 22, 2025 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.42% | 12,000 |
| Dec 19, 2025 | 4.57 | 4.91 | 4.57 | 4.71 | 4.71 | 2.17% | 53,500 |
| Dec 18, 2025 | 4.60 | 4.90 | 4.41 | 4.61 | 4.61 | 0.22% | 146,500 |
| Dec 17, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 42,500 |
| Dec 16, 2025 | 4.70 | 4.75 | 4.60 | 4.60 | 4.60 | -1.92% | 36,000 |
| Dec 15, 2025 | 4.77 | 4.77 | 4.68 | 4.69 | 4.69 | 0.86% | 30,500 |
| Dec 12, 2025 | 4.65 | 4.78 | 4.65 | 4.65 | 4.65 | - | 32,500 |
| Dec 11, 2025 | 4.65 | 4.67 | 4.64 | 4.65 | 4.65 | 0.87% | 19,000 |
| Dec 10, 2025 | 4.90 | 4.90 | 4.58 | 4.61 | 4.61 | -5.53% | 156,000 |
| Dec 9, 2025 | 4.97 | 5.03 | 4.82 | 4.88 | 4.88 | -1.81% | 63,500 |
| Dec 8, 2025 | 4.80 | 4.97 | 4.78 | 4.97 | 4.97 | 3.54% | 30,000 |
| 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 |