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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.46	0.45	0.45	0.48	0.45	427,000
February 16, 2026	0.44	0.44	0.44	0.44	0.44	0
February 13, 2026	0.44	0.44	0.44	0.44	0.44	36,000
February 12, 2026	0.42	0.44	0.44	0.44	0.42	227,350
February 11, 2026	0.44	0.44	0.44	0.44	0.44	0
February 10, 2026	0.44	0.44	0.44	0.44	0.44	0
February 09, 2026	0.45	0.44	0.44	0.45	0.44	234,000
February 06, 2026	0.43	0.44	0.44	0.44	0.43	90,000
February 05, 2026	0.46	0.44	0.44	0.46	0.44	106,000
February 04, 2026	0.42	0.43	0.43	0.45	0.42	214,000
February 03, 2026	0.41	0.43	0.43	0.43	0.41	68,000
February 02, 2026	0.43	0.43	0.43	0.43	0.42	68,000
January 30, 2026	0.44	0.44	0.44	0.45	0.43	126,000
January 29, 2026	0.47	0.47	0.47	0.47	0.44	12,000
January 28, 2026	0.45	0.45	0.45	0.47	0.44	119,500
January 27, 2026	0.48	0.47	0.47	0.48	0.45	371,500
January 26, 2026	0.47	0.48	0.48	0.48	0.44	183,000
January 23, 2026	0.44	0.46	0.46	0.47	0.44	200,500
January 22, 2026	0.43	0.43	0.43	0.43	0.42	169,000
January 21, 2026	0.44	0.44	0.44	0.44	0.43	20,000
January 20, 2026	0.45	0.42	0.42	0.45	0.42	500,000
January 19, 2026	0.46	0.46	0.46	0.47	0.45	174,000
January 16, 2026	0.45	0.44	0.44	0.45	0.42	386,000
January 15, 2026	0.43	0.45	0.45	0.48	0.42	2.34M
January 14, 2026	0.47	0.43	0.43	0.47	0.4	2.21M
January 13, 2026	0.48	0.5	0.5	0.5	0.47	28,000
January 12, 2026	0.52	0.5	0.5	0.52	0.48	120,000
January 09, 2026	0.49	0.5	0.5	0.5	0.47	115,000
January 08, 2026	0.5	0.49	0.49	0.5	0.44	1.14M
January 07, 2026	0.51	0.51	0.51	0.52	0.5	191,500
January 06, 2026	0.55	0.54	0.54	0.55	0.52	47,000
January 05, 2026	0.53	0.53	0.53	0.55	0.52	1.42M
January 02, 2026	0.52	0.52	0.52	0.53	0.51	56,000
December 31, 2025	0.53	0.51	0.51	0.53	0.51	14,000
December 30, 2025	0.52	0.52	0.52	0.53	0.5	636,000
December 29, 2025	0.55	0.55	0.55	0.55	0.55	0
December 24, 2025	0.55	0.55	0.55	0.56	0.54	67,312
December 23, 2025	0.57	0.55	0.55	0.58	0.55	22,000
December 22, 2025	0.57	0.55	0.55	0.57	0.55	164,000
December 19, 2025	0.55	0.55	0.55	0.57	0.54	300,500
December 18, 2025	0.57	0.58	0.58	0.58	0.57	4,000
December 17, 2025	0.56	0.56	0.56	0.56	0.56	0
December 16, 2025	0.56	0.56	0.56	0.6	0.55	62,000
December 15, 2025	0.6	0.55	0.55	0.6	0.53	134,000
December 12, 2025	0.58	0.6	0.6	0.63	0.58	342,000
December 11, 2025	0.55	0.57	0.57	0.6	0.55	98,000
December 10, 2025	0.61	0.56	0.56	0.61	0.55	34,000
December 09, 2025	0.57	0.58	0.58	0.58	0.54	190,000
December 08, 2025	0.66	0.59	0.59	0.66	0.59	198,000
December 05, 2025	0.68	0.64	0.64	0.68	0.63	450,000
December 04, 2025	0.63	0.66	0.66	0.7	0.62	17.71M
December 03, 2025	0.64	0.68	0.68	0.69	0.6	10.58M
December 02, 2025	0.62	0.64	0.64	0.7	0.58	523,000
December 01, 2025	0.6	0.61	0.61	0.62	0.57	42,000
November 28, 2025	0.6	0.6	0.6	0.6	0.55	24,000
November 27, 2025	0.6	0.58	0.58	0.6	0.56	8,000
November 26, 2025	0.6	0.6	0.6	0.62	0.55	78,000
November 25, 2025	0.56	0.6	0.6	0.61	0.52	620,000
November 24, 2025	0.52	0.54	0.54	0.55	0.5	640,000
November 21, 2025	0.53	0.5	0.5	0.57	0.5	970,000

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