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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.54	0.52	0.52	0.54	0.5	1.17M
July 03, 2025	0.65	0.55	0.55	0.7	0.55	1.63M
July 02, 2025	0.57	0.64	0.64	0.64	0.52	200,000
June 30, 2025	0.55	0.55	0.55	0.57	0.55	72,000
June 27, 2025	0.55	0.55	0.55	0.57	0.54	137,000
June 26, 2025	0.54	0.54	0.54	0.54	0.54	189,000
June 25, 2025	0.58	0.55	0.55	0.58	0.54	189,000
June 24, 2025	0.56	0.56	0.56	0.56	0.56	20,000
June 23, 2025	0.55	0.55	0.55	0.55	0.55	10,000
June 20, 2025	0.55	0.55	0.55	0.55	0.55	0
June 19, 2025	0.54	0.54	0.54	0.54	0.54	2,000
June 18, 2025	0.54	0.54	0.54	0.54	0.54	4,000
June 17, 2025	0.53	0.53	0.53	0.53	0.53	54,000
June 16, 2025	0.53	0.52	0.52	0.55	0.52	152,000
June 13, 2025	0.54	0.55	0.55	0.55	0.54	50,031
June 12, 2025	0.55	0.55	0.55	0.55	0.55	0
June 11, 2025	0.55	0.55	0.55	0.55	0.55	0
June 10, 2025	0.5	0.55	0.55	0.55	0.47	60,000
June 09, 2025	0.5	0.5	0.5	0.5	0.5	20,000
June 06, 2025	0.49	0.49	0.49	0.49	0.49	0
June 05, 2025	0.49	0.49	0.49	0.49	0.49	0
June 04, 2025	0.49	0.49	0.49	0.49	0.46	122,000
June 03, 2025	0.49	0.49	0.49	0.49	0.49	0
June 02, 2025	0.49	0.49	0.49	0.5	0.49	39,000
May 30, 2025	0.49	0.49	0.49	0.49	0.49	0
May 29, 2025	0.49	0.49	0.49	0.49	0.49	0
May 28, 2025	0.5	0.49	0.49	0.5	0.43	52,000
May 27, 2025	0.5	0.47	0.47	0.5	0.43	144,000
May 26, 2025	0.45	0.45	0.45	0.45	0.45	0

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