China Shuifa Singyes Energy Holdings Limited - 0750.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.27	0.26	0.26	0.27	0.26	164,000
November 12, 2025	0.26	0.26	0.26	0.27	0.26	1.2M
November 11, 2025	0.26	0.27	0.27	0.27	0.26	1.46M
November 10, 2025	0.27	0.27	0.27	0.27	0.27	1.1M
November 07, 2025	0.27	0.27	0.27	0.28	0.27	275,000
November 06, 2025	0.27	0.27	0.27	0.27	0.27	20,800
November 05, 2025	0.27	0.27	0.27	0.28	0.27	307,000
November 04, 2025	0.28	0.28	0.28	0.28	0.27	315,000
November 03, 2025	0.27	0.28	0.28	0.28	0.27	189,000
October 31, 2025	0.27	0.27	0.27	0.28	0.27	293,000
October 30, 2025	0.28	0.28	0.28	0.29	0.27	489,000
October 28, 2025	0.28	0.28	0.28	0.28	0.27	106,000
October 27, 2025	0.28	0.28	0.28	0.29	0.28	539,000
October 24, 2025	0.28	0.28	0.28	0.28	0.28	191,000
October 23, 2025	0.28	0.28	0.28	0.29	0.27	1.7M
October 22, 2025	0.27	0.29	0.29	0.29	0.27	1.67M
October 21, 2025	0.27	0.27	0.27	0.27	0.26	744,000
October 20, 2025	0.27	0.27	0.27	0.27	0.27	163,000
October 17, 2025	0.27	0.27	0.27	0.28	0.26	107,000
October 16, 2025	0.28	0.28	0.28	0.28	0.27	127,000
October 15, 2025	0.26	0.27	0.27	0.27	0.26	386,000
October 14, 2025	0.28	0.27	0.27	0.28	0.25	4.48M
October 13, 2025	0.28	0.28	0.28	0.28	0.27	697,000
October 10, 2025	0.28	0.28	0.28	0.28	0.28	178,000
October 09, 2025	0.3	0.28	0.28	0.3	0.28	584,000
October 08, 2025	0.28	0.3	0.3	0.3	0.28	366,000
October 03, 2025	0.29	0.28	0.28	0.29	0.28	506,000
October 02, 2025	0.28	0.28	0.28	0.28	0.28	306,400
September 30, 2025	0.28	0.28	0.28	0.29	0.28	757,000
September 29, 2025	0.28	0.28	0.28	0.29	0.28	797,000
September 26, 2025	0.28	0.28	0.28	0.28	0.27	1.04M
September 25, 2025	0.28	0.28	0.28	0.28	0.28	1.09M
September 24, 2025	0.28	0.28	0.28	0.28	0.28	148,000
September 23, 2025	0.28	0.28	0.28	0.28	0.28	0
September 22, 2025	0.28	0.28	0.28	0.28	0.28	120,000
September 19, 2025	0.28	0.28	0.28	0.28	0.28	348,000
September 18, 2025	0.28	0.28	0.28	0.3	0.28	245,200
September 17, 2025	0.28	0.29	0.29	0.29	0.28	401,000
September 16, 2025	0.31	0.29	0.29	0.31	0.28	270,000
September 15, 2025	0.3	0.29	0.29	0.3	0.28	258,000
September 12, 2025	0.29	0.3	0.3	0.3	0.29	1.52M
September 11, 2025	0.28	0.28	0.28	0.28	0.28	1.08M
September 10, 2025	0.29	0.29	0.29	0.29	0.28	369,000
September 09, 2025	0.3	0.29	0.29	0.31	0.28	2.1M
September 08, 2025	0.31	0.31	0.31	0.32	0.3	3.45M
September 05, 2025	0.28	0.31	0.31	0.32	0.28	4.28M
September 04, 2025	0.28	0.28	0.28	0.29	0.27	108,000
September 03, 2025	0.28	0.29	0.29	0.29	0.28	190,000
September 02, 2025	0.27	0.28	0.28	0.29	0.27	92,600
September 01, 2025	0.27	0.28	0.28	0.28	0.27	263,000
August 29, 2025	0.28	0.28	0.28	0.28	0.27	676,000
August 28, 2025	0.28	0.28	0.28	0.29	0.28	257,000
August 27, 2025	0.29	0.29	0.29	0.3	0.28	1.12M
August 26, 2025	0.29	0.29	0.29	0.3	0.29	22,000
August 25, 2025	0.3	0.3	0.3	0.3	0.29	268,000
August 22, 2025	0.3	0.3	0.3	0.3	0.29	301,000
August 21, 2025	0.3	0.3	0.3	0.3	0.29	242,000
August 20, 2025	0.29	0.3	0.3	0.3	0.28	325,200
August 19, 2025	0.28	0.3	0.3	0.3	0.28	11,000
August 18, 2025	0.29	0.3	0.3	0.3	0.29	329,000

China Shuifa Singyes Energy Holdings Limited (0750.HK) HKSE