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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.6	0.6	0.6	0.6	0.6	0
August 11, 2025	0.56	0.6	0.6	0.6	0.56	66,000
August 08, 2025	0.59	0.57	0.57	0.59	0.56	34,000
August 07, 2025	0.59	0.59	0.59	0.59	0.59	0
August 06, 2025	0.61	0.59	0.59	0.61	0.59	66,000
August 05, 2025	0.6	0.58	0.58	0.6	0.56	64,000
August 04, 2025	0.59	0.59	0.59	0.59	0.59	0
August 01, 2025	0.58	0.58	0.58	0.58	0.58	0
July 31, 2025	0.58	0.58	0.58	0.58	0.58	5,000
July 30, 2025	0.63	0.56	0.56	0.64	0.56	357,000
July 29, 2025	0.6	0.6	0.6	0.61	0.59	444,500
July 28, 2025	0.62	0.57	0.57	0.62	0.57	6,000
July 25, 2025	0.55	0.55	0.55	0.55	0.55	0
July 24, 2025	0.55	0.55	0.55	0.55	0.55	550,000
July 23, 2025	0.56	0.55	0.55	0.57	0.55	710,000
July 22, 2025	0.56	0.56	0.56	0.57	0.56	607,000
July 21, 2025	0.53	0.54	0.54	0.56	0.5	1.54M
July 18, 2025	0.51	0.51	0.51	0.51	0.49	1.42M
July 17, 2025	0.59	0.5	0.5	0.59	0.49	4.01M
July 16, 2025	0.49	0.59	0.59	0.59	0.47	696,000
July 15, 2025	0.5	0.48	0.48	0.5	0.48	2.46M
July 14, 2025	0.5	0.5	0.5	0.51	0.48	1.07M
July 11, 2025	0.49	0.5	0.5	0.52	0.49	1.3M
July 10, 2025	0.47	0.47	0.47	0.49	0.45	327,500
July 09, 2025	0.51	0.46	0.46	0.55	0.46	1.64M
July 08, 2025	0.49	0.54	0.54	0.59	0.48	1.13M
July 07, 2025	0.5	0.51	0.51	0.51	0.48	362,000

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