Sino-Life Group Limited - 8296.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	0.38	0.39	0.39	0.39	0.38	31,600
September 24, 2025	0.38	0.38	0.38	0.38	0.38	24,000
September 23, 2025	0.39	0.39	0.39	0.39	0.39	200,000
September 22, 2025	0.39	0.39	0.39	0.39	0.39	0
September 19, 2025	0.42	0.39	0.39	0.45	0.39	124,000
September 18, 2025	0.39	0.39	0.39	0.39	0.39	100,000
September 17, 2025	0.42	0.42	0.42	0.42	0.42	0
September 16, 2025	0.42	0.42	0.42	0.42	0.42	0
September 15, 2025	0.42	0.42	0.42	0.42	0.42	124,000
September 12, 2025	0.38	0.42	0.42	0.44	0.38	42,800
September 11, 2025	0.38	0.39	0.39	0.39	0.38	48,000
September 10, 2025	0.38	0.41	0.41	0.47	0.38	98,800
September 09, 2025	0.4	0.4	0.4	0.4	0.4	800
September 08, 2025	0.44	0.44	0.44	0.44	0.44	0
September 05, 2025	0.44	0.44	0.44	0.44	0.44	0
September 04, 2025	0.45	0.45	0.45	0.45	0.45	0
September 03, 2025	0.38	0.45	0.45	0.45	0.37	162,000
September 02, 2025	0.4	0.4	0.4	0.4	0.4	0
September 01, 2025	0.41	0.4	0.4	0.41	0.4	28,000
August 29, 2025	0.42	0.42	0.42	0.42	0.42	0
August 28, 2025	0.42	0.42	0.42	0.42	0.42	28,000
August 27, 2025	0.4	0.44	0.44	0.44	0.4	13,200
August 26, 2025	0.4	0.44	0.44	0.44	0.4	168,000
August 25, 2025	0.4	0.44	0.44	0.44	0.4	187,200
August 22, 2025	0.41	0.41	0.41	0.41	0.41	0
August 21, 2025	0.41	0.41	0.41	0.41	0.41	0
August 20, 2025	0.41	0.41	0.41	0.41	0.41	0
August 19, 2025	0.41	0.41	0.41	0.41	0.41	0
August 18, 2025	0.41	0.41	0.41	0.41	0.41	0
August 15, 2025	0.41	0.41	0.41	0.41	0.41	0
August 14, 2025	0.41	0.41	0.41	0.41	0.41	0
August 13, 2025	0.41	0.41	0.41	0.41	0.41	1,200
August 12, 2025	0.41	0.41	0.41	0.41	0.41	0
August 11, 2025	0.41	0.41	0.41	0.41	0.41	0
August 08, 2025	0.4	0.41	0.41	0.41	0.4	9,200
August 07, 2025	0.47	0.47	0.47	0.47	0.47	32,400
August 06, 2025	0.52	0.52	0.52	0.52	0.52	4,000
August 05, 2025	0.52	0.52	0.52	0.52	0.52	0
August 04, 2025	0.49	0.52	0.52	0.52	0.49	152,000
August 01, 2025	0.49	0.49	0.49	0.49	0.49	0
July 31, 2025	0.49	0.49	0.49	0.49	0.49	0
July 30, 2025	0.49	0.49	0.49	0.49	0.49	0
July 29, 2025	0.49	0.49	0.49	0.49	0.49	0
July 28, 2025	0.5	0.49	0.49	0.5	0.49	12,000
July 25, 2025	0.44	0.44	0.44	0.44	0.44	0
July 24, 2025	0.41	0.44	0.44	0.44	0.4	40,000
July 23, 2025	0.41	0.41	0.41	0.41	0.41	6,400
July 22, 2025	0.48	0.45	0.45	0.48	0.45	14,800
July 21, 2025	0.5	0.49	0.49	0.5	0.45	16,800
July 18, 2025	0.4	0.5	0.5	0.5	0.4	636,000
July 17, 2025	0.36	0.43	0.43	0.43	0.36	33,200
July 16, 2025	0.43	0.43	0.43	0.43	0.43	4,000
July 15, 2025	0.41	0.44	0.44	0.44	0.4	60,000
July 14, 2025	0.49	0.46	0.46	0.49	0.44	20,800
July 11, 2025	0.49	0.49	0.49	0.49	0.49	25,200
July 10, 2025	0.5	0.5	0.5	0.5	0.48	94,000
July 09, 2025	0.52	0.52	0.52	0.52	0.52	0
July 08, 2025	0.52	0.52	0.52	0.52	0.52	0
July 07, 2025	0.52	0.53	0.53	0.53	0.52	24,000
July 04, 2025	0.5	0.52	0.52	0.52	0.5	54,000

Sino-Life Group Limited (8296.HK) HKSE