Sino-Entertainment Technology Holdings Limited - 6933.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.34	0.38	0.38	0.38	0.34	450,000
September 25, 2025	0.34	0.34	0.34	0.34	0.34	66,000
September 24, 2025	0.37	0.35	0.35	0.37	0.34	116,000
September 23, 2025	0.38	0.35	0.35	0.38	0.35	256,000
September 22, 2025	0.36	0.38	0.38	0.4	0.34	290,000
September 19, 2025	0.37	0.37	0.37	0.39	0.33	488,000
September 18, 2025	0.4	0.4	0.4	0.4	0.4	0
September 17, 2025	0.4	0.4	0.4	0.4	0.4	0
September 16, 2025	0.38	0.4	0.4	0.4	0.38	92,000
September 15, 2025	0.35	0.39	0.39	0.39	0.35	268,000
September 12, 2025	0.38	0.38	0.38	0.38	0.38	2,000
September 11, 2025	0.38	0.38	0.38	0.41	0.38	80,000
September 10, 2025	0.4	0.38	0.38	0.41	0.38	28,000
September 09, 2025	0.4	0.4	0.4	0.41	0.38	22,000
September 08, 2025	0.39	0.39	0.39	0.39	0.35	112,000
September 05, 2025	0.33	0.4	0.4	0.4	0.33	204,000
September 04, 2025	0.34	0.34	0.34	0.34	0.33	190,000
September 03, 2025	0.38	0.36	0.36	0.38	0.36	58,000
September 02, 2025	0.41	0.41	0.41	0.41	0.41	46,000
September 01, 2025	0.39	0.4	0.4	0.4	0.39	42,000
August 29, 2025	0.4	0.39	0.39	0.4	0.38	178,000
August 28, 2025	0.39	0.4	0.4	0.4	0.39	22,000
August 27, 2025	0.4	0.4	0.4	0.4	0.4	0
August 26, 2025	0.39	0.41	0.41	0.41	0.39	82,000
August 25, 2025	0.4	0.39	0.39	0.4	0.36	528,000
August 22, 2025	0.4	0.39	0.39	0.4	0.38	112,000
August 21, 2025	0.39	0.4	0.4	0.4	0.38	750,000
August 20, 2025	0.39	0.4	0.4	0.4	0.39	86,000
August 19, 2025	0.43	0.41	0.41	0.43	0.4	248,000
August 18, 2025	0.4	0.42	0.42	0.42	0.39	1M
August 15, 2025	0.42	0.4	0.4	0.42	0.39	136,000
August 14, 2025	0.43	0.4	0.4	0.43	0.39	566,000
August 13, 2025	0.39	0.42	0.42	0.42	0.38	908,000
August 12, 2025	0.4	0.39	0.39	0.4	0.39	120,000
August 11, 2025	0.42	0.41	0.41	0.42	0.38	1M
August 08, 2025	0.42	0.39	0.39	0.42	0.39	474,000
August 07, 2025	0.4	0.42	0.42	0.43	0.38	66,000
August 06, 2025	0.42	0.42	0.42	0.42	0.42	64,000
August 05, 2025	0.39	0.42	0.42	0.42	0.39	148,000
August 04, 2025	0.44	0.41	0.41	0.45	0.38	686,000
August 01, 2025	0.45	0.44	0.44	0.45	0.41	92,000
July 31, 2025	0.4	0.43	0.43	0.43	0.4	288,000
July 30, 2025	0.43	0.41	0.41	0.43	0.36	1.28M
July 29, 2025	0.43	0.41	0.41	0.44	0.41	262,000
July 28, 2025	0.43	0.45	0.45	0.45	0.42	418,000
July 25, 2025	0.4	0.45	0.45	0.47	0.4	560,000
July 24, 2025	0.4	0.45	0.45	0.45	0.4	176,000
July 23, 2025	0.4	0.41	0.41	0.42	0.38	400,000
July 22, 2025	0.43	0.42	0.42	0.45	0.4	166,000
July 21, 2025	0.45	0.43	0.43	0.45	0.39	1.18M
July 18, 2025	0.45	0.45	0.45	0.46	0.41	1.42M
July 17, 2025	0.43	0.46	0.46	0.55	0.38	4.64M
July 16, 2025	0.26	0.42	0.42	0.49	0.26	11.4M
July 15, 2025	0.25	0.25	0.25	0.25	0.25	318,000
July 14, 2025	0.24	0.25	0.25	0.26	0.24	1.31M
July 11, 2025	0.23	0.23	0.23	0.23	0.23	0
July 10, 2025	0.24	0.23	0.23	0.24	0.23	202,000
July 09, 2025	0.22	0.22	0.22	0.22	0.22	0
July 08, 2025	0.22	0.22	0.22	0.22	0.22	66,000
July 07, 2025	0.21	0.22	0.22	0.22	0.21	78,000

Sino-Entertainment Technology Holdings Limited (6933.HK) HKSE