Sinohope Technology Holdings Limited (1611.HK) HKSE
2.12
-0.08(-3.64%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.12
-0.08(-3.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.15 | 2.12 | 2.12 | 2.21 | 2.11 | 812,500 |
| April 01, 2026 | 2.19 | 2.2 | 2.2 | 2.25 | 2.17 | 374,000 |
| March 31, 2026 | 2.28 | 2.2 | 2.2 | 2.28 | 2.16 | 247,000 |
| March 30, 2026 | 2.26 | 2.21 | 2.21 | 2.26 | 2.14 | 635,000 |
| March 27, 2026 | 2.29 | 2.26 | 2.26 | 2.32 | 2.25 | 415,500 |
| March 26, 2026 | 2.33 | 2.29 | 2.29 | 2.34 | 2.26 | 321,000 |
| March 25, 2026 | 2.3 | 2.34 | 2.34 | 2.4 | 2.29 | 1.17M |
| March 24, 2026 | 2.32 | 2.29 | 2.29 | 2.36 | 2.28 | 562,000 |
| March 23, 2026 | 2.25 | 2.32 | 2.32 | 2.47 | 2.21 | 731,000 |
| March 20, 2026 | 2.39 | 2.27 | 2.27 | 2.6 | 2.27 | 1.52M |
| March 19, 2026 | 2.55 | 2.4 | 2.4 | 2.55 | 2.4 | 790,700 |
| March 18, 2026 | 2.5 | 2.55 | 2.55 | 2.58 | 2.45 | 691,000 |
| March 17, 2026 | 2.58 | 2.45 | 2.45 | 2.63 | 2.45 | 1.83M |
| March 16, 2026 | 2.54 | 2.52 | 2.52 | 2.64 | 2.47 | 1.22M |
| March 13, 2026 | 2.42 | 2.54 | 2.54 | 2.55 | 2.4 | 557,500 |
| March 12, 2026 | 2.48 | 2.42 | 2.42 | 2.5 | 2.37 | 1.24M |
| March 11, 2026 | 2.53 | 2.48 | 2.48 | 2.59 | 2.46 | 1M |
| March 10, 2026 | 2.4 | 2.49 | 2.49 | 2.51 | 2.39 | 775,500 |
| March 09, 2026 | 2.31 | 2.37 | 2.37 | 2.4 | 2.16 | 3.28M |
| March 06, 2026 | 2.37 | 2.41 | 2.41 | 2.53 | 2.33 | 2.54M |
| March 05, 2026 | 2.3 | 2.37 | 2.37 | 2.45 | 2.3 | 2.23M |
| March 04, 2026 | 2.13 | 2.16 | 2.16 | 2.19 | 2.05 | 827,000 |
| March 03, 2026 | 2.25 | 2.13 | 2.13 | 2.3 | 2.12 | 1.31M |
| March 02, 2026 | 2.3 | 2.23 | 2.23 | 2.3 | 2.16 | 1.05M |
| February 27, 2026 | 2.41 | 2.3 | 2.3 | 2.42 | 2.29 | 1.41M |
| February 26, 2026 | 2.5 | 2.4 | 2.4 | 2.62 | 2.39 | 2.53M |
| February 25, 2026 | 2.29 | 2.38 | 2.38 | 2.43 | 2.29 | 1.99M |
| February 24, 2026 | 2.46 | 2.29 | 2.29 | 2.48 | 2.19 | 2.38M |
| February 23, 2026 | 2.34 | 2.44 | 2.44 | 2.52 | 2.34 | 1.22M |
| February 20, 2026 | 2.34 | 2.35 | 0 | 2.47 | 2.28 | 1.15M |
| February 16, 2026 | 2.4 | 2.35 | 0 | 2.4 | 2.28 | 476,828 |
| February 13, 2026 | 2.39 | 2.4 | 0 | 2.4 | 2.28 | 1.32M |
| February 12, 2026 | 2.57 | 2.39 | 0 | 2.6 | 2.34 | 2.35M |
| February 11, 2026 | 2.4 | 2.57 | 0 | 2.57 | 2.4 | 2.74M |
| February 10, 2026 | 2.36 | 2.39 | 0 | 2.45 | 2.36 | 1.25M |
| February 09, 2026 | 2.27 | 2.34 | 0 | 2.4 | 2.26 | 1.28M |
| February 06, 2026 | 2.3 | 2.13 | 0 | 2.3 | 2.12 | 2.32M |
| February 05, 2026 | 2.26 | 2.31 | 0 | 2.32 | 2.23 | 1.32M |
| February 04, 2026 | 2.3 | 2.31 | 0 | 2.37 | 2.28 | 1.08M |
| February 03, 2026 | 2.4 | 2.33 | 0 | 2.46 | 2.32 | 1.3M |
| February 02, 2026 | 2.53 | 2.38 | 0 | 2.53 | 2.38 | 1.93M |
| January 30, 2026 | 2.64 | 2.54 | 0 | 2.68 | 2.53 | 2.04M |
| January 29, 2026 | 2.7 | 2.79 | 0 | 2.81 | 2.69 | 1.78M |
| January 28, 2026 | 2.8 | 2.77 | 0 | 2.84 | 2.73 | 1.4M |
| January 27, 2026 | 2.83 | 2.8 | 0 | 2.87 | 2.78 | 1.04M |
| January 26, 2026 | 2.78 | 2.83 | 0 | 2.89 | 2.77 | 1.37M |
| January 23, 2026 | 2.8 | 2.9 | 0 | 3 | 2.78 | 1.69M |
| January 22, 2026 | 2.75 | 2.76 | 0 | 2.81 | 2.7 | 806,500 |
| January 21, 2026 | 2.75 | 2.7 | 0 | 2.75 | 2.66 | 1.64M |
| January 20, 2026 | 2.86 | 2.76 | 0 | 2.86 | 2.75 | 1.45M |
| January 19, 2026 | 2.84 | 2.86 | 0 | 2.98 | 2.84 | 1.81M |
| January 16, 2026 | 2.99 | 3.01 | 0 | 3.12 | 2.95 | 1.81M |
| January 15, 2026 | 3.23 | 2.99 | 0 | 3.23 | 2.94 | 2.37M |
| January 14, 2026 | 3.05 | 3.18 | 0 | 3.3 | 3.05 | 4.92M |
| January 13, 2026 | 3.01 | 2.96 | 0 | 3.11 | 2.93 | 1.62M |
| January 12, 2026 | 2.9 | 2.99 | 0 | 3.02 | 2.78 | 1.94M |
| January 09, 2026 | 2.84 | 2.89 | 0 | 2.94 | 2.72 | 1.12M |
| January 08, 2026 | 2.75 | 2.72 | 0 | 2.82 | 2.7 | 792,500 |
| January 07, 2026 | 2.93 | 2.78 | 0 | 2.93 | 2.75 | 1.09M |
| January 06, 2026 | 2.98 | 2.92 | 0 | 3.04 | 2.84 | 1.58M |