Sing Lee Software (Group) Limited - 8076.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.03	0.03	0.03	0.03	0.03	580,000
February 16, 2026	0.03	0.03	0.03	0.03	0.03	5,000
February 13, 2026	0.03	0.03	0.03	0.03	0.03	1.56M
February 12, 2026	0.03	0.03	0.03	0.03	0.03	60,000
February 11, 2026	0.03	0.03	0.03	0.03	0.03	0
February 10, 2026	0.03	0.03	0.03	0.03	0.03	80,000
February 09, 2026	0.04	0.03	0.03	0.04	0.03	16.24M
February 06, 2026	0.04	0.04	0.04	0.04	0.04	230,000
February 05, 2026	0.03	0.04	0.04	0.04	0.03	1.08M
February 04, 2026	0.04	0.03	0.03	0.04	0.03	575,000
February 03, 2026	0.04	0.04	0.04	0.04	0.03	4.94M
February 02, 2026	0.04	0.04	0.04	0.04	0.04	410,000
January 30, 2026	0.04	0.04	0.04	0.04	0.03	1.95M
January 29, 2026	0.03	0.03	0.03	0.04	0.03	1.09M
January 28, 2026	0.03	0.04	0.04	0.04	0.03	530,000
January 27, 2026	0.03	0.04	0.04	0.04	0.03	4.73M
January 26, 2026	0.05	0.03	0.03	0.06	0.03	15.77M
January 23, 2026	0.05	0.05	0.05	0.05	0.05	305,000
January 22, 2026	0.06	0.06	0.06	0.06	0.06	0
January 21, 2026	0.05	0.06	0.06	0.06	0.05	460,000
January 20, 2026	0.05	0.05	0.05	0.06	0.05	480,000
January 19, 2026	0.05	0.05	0.05	0.05	0.05	205,000
January 16, 2026	0.06	0.05	0.05	0.06	0.05	1.15M
January 15, 2026	0.06	0.06	0.06	0.06	0.05	2.49M
January 14, 2026	0.06	0.05	0.05	0.06	0.05	720,000
January 13, 2026	0.05	0.05	0.05	0.06	0.05	3.49M
January 12, 2026	0.05	0.05	0.05	0.05	0.04	515,000
January 09, 2026	0.04	0.05	0.05	0.05	0.04	350,000
January 08, 2026	0.04	0.05	0.05	0.05	0.04	790,000
January 07, 2026	0.04	0.05	0.05	0.05	0.04	3M
January 06, 2026	0.04	0.04	0.04	0.04	0.04	145,000
January 05, 2026	0.05	0.05	0.05	0.05	0.04	160,000
January 02, 2026	0.05	0.04	0.04	0.05	0.04	475,000
December 31, 2025	0.05	0.05	0.05	0.05	0.05	10,000
December 30, 2025	0.04	0.05	0.05	0.05	0.04	1.12M
December 29, 2025	0.04	0.05	0.05	0.05	0.04	2.2M
December 24, 2025	0.04	0.04	0.04	0.04	0.04	6.84M
December 23, 2025	0.04	0.04	0.04	0.04	0.03	2.58M
December 22, 2025	0.03	0.03	0.03	0.04	0.03	500,000
December 19, 2025	0.04	0.04	0.04	0.04	0.03	1.44M
December 18, 2025	0.04	0.04	0.04	0.04	0.03	1.59M
December 17, 2025	0.04	0.04	0.04	0.04	0.03	3.55M
December 16, 2025	0.03	0.03	0.03	0.04	0.03	3.21M
December 15, 2025	0.03	0.03	0.03	0.03	0.03	245,000
December 12, 2025	0.03	0.03	0.03	0.03	0.02	2.17M
December 11, 2025	0.02	0.02	0.02	0.02	0.02	0
December 10, 2025	0.02	0.02	0.02	0.02	0.02	0
December 09, 2025	0.03	0.02	0.02	0.03	0.02	2.01M
December 08, 2025	0.03	0.03	0.03	0.03	0.03	0
December 05, 2025	0.03	0.03	0.03	0.03	0.03	0
December 04, 2025	0.03	0.03	0.03	0.03	0.03	0
December 03, 2025	0.03	0.03	0.03	0.03	0.03	30,000
December 02, 2025	0.03	0.03	0.03	0.03	0.03	0
December 01, 2025	0.03	0.03	0.03	0.03	0.03	65,000
November 28, 2025	0.03	0.03	0.03	0.03	0.03	0
November 27, 2025	0.03	0.03	0.03	0.03	0.03	0
November 26, 2025	0.03	0.03	0.03	0.03	0.03	60,000
November 25, 2025	0.03	0.03	0.03	0.03	0.03	0
November 24, 2025	0.03	0.03	0.03	0.03	0.03	0
November 21, 2025	0.03	0.03	0.03	0.03	0.03	115,000

Sing Lee Software (Group) Limited (8076.HK) HKSE