TipRanks
Go Ultimate55% OFF

SIIC Environment Holdings (0807) Historical Prices

HK:0807 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.001.000.991.001.00-0.50%277,0000.60
Oct 29, 20261.001.011.001.011.01+1.01%1,120,0002.46
Oct 28, 20260.981.000.981.001.00+0.51%1,030,0002.34
Oct 27, 20260.980.990.980.990.99+0.51%1,227,0002.84
Oct 26, 20260.970.990.970.990.99+1.55%1,207,0002.92
Oct 23, 20260.960.970.960.970.97+0.52%449,0001.10
Oct 22, 20260.970.970.970.970.97+0.00%1,076,0002.75
Oct 21, 20260.960.970.960.970.97+0.52%1,115,0002.97
Oct 20, 20260.960.960.950.960.96+0.52%1,133,0003.12
Oct 19, 20260.960.960.950.960.96+0.00%00.00
Oct 16, 20260.960.960.950.960.96+0.00%963,0002.75
Oct 15, 20260.950.970.950.960.96+0.53%529,0001.53
Oct 14, 20260.960.970.950.950.95-0.52%627,0001.84
Oct 13, 20260.960.960.960.960.96-0.52%211,0000.62
Oct 12, 20260.960.960.960.960.96+1.05%52,0000.15
Oct 09, 20260.960.970.950.950.95-1.55%285,0000.85
Oct 08, 20260.960.970.960.970.97+0.52%266,1020.80
Oct 07, 20260.960.970.950.960.96+0.00%112,0000.34
Oct 06, 20260.960.960.960.960.96+0.00%109,0000.33
Oct 05, 20260.960.960.960.960.96+2.13%546,0001.67
Oct 02, 20260.960.960.940.940.94-1.57%233,0000.72
Oct 01, 20260.960.960.960.960.96+0.00%00.00
Sep 30, 20260.960.960.960.960.96+0.00%8,0000.02
Sep 29, 20260.960.960.960.960.96-0.52%93,0000.28
Sep 28, 20260.950.970.940.960.96+2.13%2,151,0007.18
Sep 25, 20260.940.950.940.940.94+1.08%00.00
Sep 24, 20260.930.950.930.930.93+0.00%00.00
Sep 23, 20260.940.940.930.930.93-0.53%28,0000.09
Sep 22, 20260.940.950.940.940.94+0.00%171,0000.54
Sep 21, 20260.950.950.940.940.94+0.54%193,0000.60
Sep 18, 20260.950.960.930.930.93-1.06%2,228,3007.65
Sep 17, 20260.940.940.940.940.94+0.00%167,0000.55
Sep 16, 20260.940.960.940.940.94+0.00%00.00
Sep 15, 20260.940.960.940.940.94+0.00%00.00
Sep 14, 20260.940.960.940.940.94+0.00%00.00
Sep 11, 20260.940.940.940.940.94+0.00%106,0000.33
Sep 10, 20260.950.950.940.940.94-0.53%65,0000.20
Sep 09, 20260.950.950.940.950.95+0.53%508,0001.58
Sep 08, 20260.950.950.940.940.94-0.53%703,0002.22
Sep 07, 20260.950.950.950.950.95+0.00%189,0000.59
Sep 04, 20260.950.960.950.950.95+0.00%303,0000.94
Sep 03, 20260.950.950.940.950.95+0.53%60,0000.18
Sep 02, 20260.950.950.940.940.94-0.53%149,0000.45
Sep 01, 20260.950.950.940.950.95+0.00%266,0000.81
Aug 31, 20260.960.960.940.950.95-0.53%375,0001.16
Aug 28, 20260.950.960.950.950.95+1.06%211,0000.64
Aug 27, 20260.950.960.940.940.94+0.00%999,0003.19
Aug 26, 20260.950.950.940.940.94-1.57%756,0002.45
Aug 25, 20260.950.960.940.960.96+0.00%613,0001.95
Aug 24, 20260.950.960.950.960.96-0.52%84,0000.26