New Sparkle Roll International Group Limited - 0970.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.65	0.61	0.61	0.65	0.61	32,000
November 06, 2025	0.63	0.63	0.63	0.63	0.62	47,500
November 05, 2025	0.67	0.64	0.64	0.67	0.64	158,000
November 04, 2025	0.73	0.67	0.67	0.74	0.67	684,000
November 03, 2025	0.69	0.74	0.74	0.79	0.64	29.08M
October 31, 2025	0.65	0.7	0.7	0.7	0.62	931,500
October 30, 2025	0.66	0.66	0.66	0.74	0.61	580,468
October 28, 2025	0.64	0.72	0.72	0.72	0.62	1.27M
October 27, 2025	0.58	0.64	0.64	0.72	0.57	11.75M
October 24, 2025	0.54	0.54	0.54	0.55	0.52	20.86M
October 23, 2025	0.49	0.52	0.52	0.54	0.49	2.11M
October 22, 2025	0.58	0.49	0.49	0.58	0.49	13.68M
October 21, 2025	0.6	0.56	0.56	0.68	0.55	497,000
October 20, 2025	0.63	0.6	0.6	0.63	0.6	15,000
October 17, 2025	0.69	0.62	0.62	0.78	0.62	12.36M
October 16, 2025	0.64	0.64	0.64	0.65	0.63	32,000
October 15, 2025	0.6	0.64	0.64	0.7	0.59	7.9M
October 14, 2025	0.56	0.64	0.64	0.65	0.56	356,000
October 13, 2025	0.58	0.58	0.58	0.59	0.55	630,000
October 10, 2025	0.55	0.59	0.59	0.62	0.53	1.07M
October 09, 2025	0.55	0.53	0.53	0.58	0.52	4.94M
October 08, 2025	0.55	0.52	0.52	0.56	0.52	46,000
October 06, 2025	0.55	0.55	0.55	0.55	0.55	0
October 03, 2025	0.5	0.55	0.55	0.57	0.5	290,000
October 02, 2025	0.51	0.54	0.54	0.54	0.51	156,500
September 30, 2025	0.53	0.53	0.53	0.53	0.53	4,000
September 29, 2025	0.55	0.53	0.53	0.56	0.52	88,000
September 26, 2025	0.56	0.54	0.55	0.56	0.53	447,500
September 25, 2025	0.53	0.56	0.56	0.56	0.52	314,000
September 24, 2025	0.52	0.53	0.53	0.55	0.5	1.18M
September 23, 2025	0.58	0.54	0.54	0.58	0.53	682,000
September 22, 2025	0.56	0.61	0.61	0.61	0.55	306,000
September 19, 2025	0.61	0.61	0.61	0.61	0.61	0
September 18, 2025	0.63	0.61	0.61	0.63	0.57	28,000
September 17, 2025	0.64	0.64	0.64	0.64	0.64	0
September 16, 2025	0.64	0.64	0.64	0.64	0.64	0
September 15, 2025	0.65	0.64	0.64	0.73	0.61	366,000
September 12, 2025	0.62	0.61	0.61	0.62	0.56	764,000
September 11, 2025	0.61	0.64	0.64	0.65	0.61	1.63M
September 10, 2025	0.65	0.65	0.65	0.65	0.62	324,000
September 09, 2025	0.68	0.67	0.67	0.68	0.65	659,500
September 08, 2025	0.7	0.69	0.69	0.7	0.67	241,000
September 05, 2025	0.69	0.68	0.68	0.69	0.62	374,000
September 04, 2025	0.7	0.69	0.69	0.7	0.69	878,000
September 03, 2025	0.7	0.69	0.69	0.7	0.65	152,000
September 02, 2025	0.69	0.7	0.7	0.71	0.69	91,000
September 01, 2025	0.62	0.7	0.7	0.71	0.62	108,000
August 29, 2025	0.7	0.69	0.69	0.7	0.68	210,000
August 28, 2025	0.72	0.72	0.72	0.76	0.7	868,000
August 27, 2025	0.7	0.75	0.75	0.78	0.69	636,000
August 26, 2025	0.73	0.72	0.72	0.73	0.68	368,000
August 25, 2025	0.71	0.73	0.73	0.73	0.71	161,000
August 22, 2025	0.73	0.7	0.7	0.74	0.7	934,000
August 21, 2025	0.68	0.71	0.71	0.72	0.68	520,500
August 20, 2025	0.72	0.68	0.68	0.73	0.68	410,000
August 19, 2025	0.72	0.72	0.72	0.74	0.7	536,000
August 18, 2025	0.71	0.72	0.72	0.77	0.69	1.22M
August 15, 2025	0.62	0.71	0.71	0.73	0.61	1.86M
August 14, 2025	0.66	0.6	0.6	0.88	0.5	5.99M
August 13, 2025	0.61	0.64	0.64	0.64	0.58	2.22M

New Sparkle Roll International Group Limited (0970.HK) HKSE