Solomon Systech (International) Limited - 2878.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.44	0.45	0.45	0.45	0.44	1.01M
December 03, 2025	0.45	0.44	0.44	0.45	0.44	878,000
December 02, 2025	0.45	0.44	0.44	0.45	0.44	800,000
December 01, 2025	0.45	0.45	0.45	0.46	0.45	1.01M
November 28, 2025	0.45	0.45	0.45	0.46	0.45	282,000
November 27, 2025	0.45	0.45	0.45	0.46	0.45	1.45M
November 26, 2025	0.45	0.45	0.45	0.46	0.45	1.08M
November 25, 2025	0.45	0.45	0.45	0.46	0.45	1.75M
November 24, 2025	0.45	0.44	0.44	0.45	0.44	2.22M
November 21, 2025	0.45	0.45	0.45	0.46	0.44	4.71M
November 20, 2025	0.46	0.46	0.46	0.46	0.45	3.49M
November 19, 2025	0.47	0.46	0.46	0.47	0.45	3.69M
November 18, 2025	0.47	0.47	0.47	0.47	0.46	3.14M
November 17, 2025	0.47	0.46	0.46	0.47	0.46	1.73M
November 14, 2025	0.48	0.46	0.46	0.48	0.46	4.05M
November 13, 2025	0.47	0.48	0.48	0.48	0.47	2.16M
November 12, 2025	0.48	0.47	0.47	0.48	0.47	2.99M
November 11, 2025	0.49	0.48	0.48	0.49	0.48	1.59M
November 10, 2025	0.48	0.48	0.48	0.49	0.48	2.88M
November 07, 2025	0.49	0.48	0.48	0.5	0.48	2.71M
November 06, 2025	0.49	0.5	0.5	0.5	0.48	4.16M
November 05, 2025	0.48	0.48	0.48	0.48	0.47	4.73M
November 04, 2025	0.49	0.48	0.48	0.49	0.48	3.62M
November 03, 2025	0.5	0.49	0.49	0.5	0.49	6.23M
October 31, 2025	0.5	0.5	0.5	0.51	0.5	1.36M
October 30, 2025	0.52	0.51	0.51	0.53	0.5	5.9M
October 28, 2025	0.52	0.52	0.52	0.53	0.52	2.59M
October 27, 2025	0.53	0.52	0.52	0.54	0.52	4.18M
October 26, 2025	0.53	0.52	0.52	0.54	0.52	4.18M
October 24, 2025	0.51	0.53	0.53	0.53	0.51	5.54M
October 23, 2025	0.51	0.5	0.5	0.52	0.5	5.51M
October 22, 2025	0.51	0.51	0.51	0.52	0.51	2.18M
October 21, 2025	0.51	0.51	0.51	0.54	0.51	7.81M
October 20, 2025	0.51	0.5	0.5	0.52	0.5	3.23M
October 17, 2025	0.53	0.5	0.5	0.53	0.49	11.38M
October 16, 2025	0.53	0.53	0.53	0.54	0.52	4.12M
October 15, 2025	0.51	0.54	0.54	0.54	0.51	4.63M
October 14, 2025	0.55	0.51	0.51	0.55	0.51	10.01M
October 13, 2025	0.51	0.53	0.53	0.55	0.51	13.79M
October 10, 2025	0.58	0.55	0.55	0.58	0.54	13.18M
October 09, 2025	0.59	0.59	0.59	0.62	0.58	26.22M
October 08, 2025	0.61	0.59	0.59	0.61	0.59	7.27M
October 06, 2025	0.6	0.6	0.6	0.62	0.58	16.22M
October 03, 2025	0.63	0.6	0.6	0.64	0.6	22.18M
October 02, 2025	0.59	0.63	0.63	0.63	0.58	43.26M
September 30, 2025	0.58	0.59	0.59	0.61	0.57	44.06M
September 29, 2025	0.59	0.58	0.58	0.6	0.57	78.5M
September 26, 2025	0.53	0.56	0.56	0.57	0.51	48.85M
September 25, 2025	0.53	0.53	0.53	0.53	0.51	8.05M
September 24, 2025	0.5	0.52	0.52	0.54	0.49	18.64M
September 23, 2025	0.51	0.51	0.51	0.51	0.49	11.14M
September 22, 2025	0.53	0.51	0.51	0.53	0.5	15.75M
September 19, 2025	0.52	0.52	0.52	0.54	0.51	14.61M
September 18, 2025	0.5	0.52	0.52	0.55	0.5	45.53M
September 17, 2025	0.48	0.49	0.49	0.51	0.48	21.74M
September 16, 2025	0.47	0.48	0.48	0.49	0.47	4.61M
September 15, 2025	0.48	0.47	0.47	0.49	0.47	15.97M
September 12, 2025	0.49	0.47	0.47	0.49	0.47	6.5M
September 11, 2025	0.48	0.48	0.48	0.49	0.47	9.51M
September 10, 2025	0.47	0.48	0.48	0.49	0.47	7.87M

Solomon Systech (International) Limited (2878.HK) HKSE