SIGENERGY TECHNOLOGY CO., LTD.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06656 | 2026-04-16 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 0 | 454.0 | 454.0 | 454.2 | 442.0 | 479.8 | 305,534 | 137,388,576 | 449.67 | 454.0 | 454.0 | 454.2 | 442.0 | 479.8 | 305,534 | 449.67 | -4.86% |
| 2026-06-01 | 0 | 477.2 | 471.4 | 477.2 | 471.0 | 493.0 | 251,402 | 120,541,599 | 479.48 | 477.2 | 471.4 | 477.2 | 471.0 | 493.0 | 251,402 | 479.48 | -1.61% |
| 2026-05-29 | 0 | 485.0 | 485.0 | 485.4 | 480.0 | 514.0 | 387,122 | 188,285,219 | 486.37 | 485.0 | 485.0 | 485.4 | 480.0 | 514.0 | 387,122 | 486.37 | -3.96% |
| 2026-05-28 | 0 | 505.0 | 505.0 | 505.5 | 492.0 | 545.5 | 339,672 | 171,860,974 | 505.96 | 505.0 | 505.0 | 505.5 | 492.0 | 545.5 | 339,672 | 505.96 | -7.00% |
| 2026-05-27 | 0 | 543.0 | 538.0 | 543.0 | 535.0 | 564.5 | 248,914 | 135,962,000 | 546.22 | 543.0 | 538.0 | 543.0 | 535.0 | 564.5 | 248,914 | 546.22 | -1.18% |
| 2026-05-26 | 0 | 549.5 | 549.5 | 550.0 | 509.0 | 560.0 | 542,792 | 295,472,307 | 544.36 | 549.5 | 549.5 | 550.0 | 509.0 | 560.0 | 542,792 | 544.36 | 5.67% |
| 2026-05-22 | 0 | 520.0 | 514.0 | 520.0 | 495.0 | 527.5 | 310,658 | 159,780,402 | 514.33 | 520.0 | 514.0 | 520.0 | 495.0 | 527.5 | 310,658 | 514.33 | -0.10% |
| 2026-05-21 | 0 | 520.5 | 520.5 | 521.0 | 520.0 | 550.0 | 339,993 | 181,658,339 | 534.30 | 520.5 | 520.5 | 521.0 | 520.0 | 550.0 | 339,993 | 534.30 | -0.86% |
| 2026-05-20 | 0 | 525.0 | 523.0 | 525.0 | 473.2 | 527.0 | 503,869 | 252,539,466 | 501.20 | 525.0 | 523.0 | 525.0 | 473.2 | 527.0 | 503,869 | 501.20 | 5.42% |
| 2026-05-19 | 0 | 498.0 | 498.0 | 498.4 | 473.6 | 537.5 | 504,281 | 248,317,320 | 492.42 | 498.0 | 498.0 | 498.4 | 473.6 | 537.5 | 504,281 | 492.42 | -6.57% |
| 2026-05-18 | 0 | 533.0 | 533.0 | 533.5 | 508.0 | 544.0 | 208,220 | 110,510,673 | 530.74 | 533.0 | 533.0 | 533.5 | 508.0 | 544.0 | 208,220 | 530.74 | 2.70% |
| 2026-05-15 | 0 | 519.0 | 516.0 | 519.5 | 510.0 | 544.5 | 357,798 | 184,993,067 | 517.03 | 519.0 | 516.0 | 519.5 | 510.0 | 544.5 | 357,798 | 517.03 | -0.38% |
| 2026-05-14 | 0 | 521.0 | 521.0 | 525.0 | 521.0 | 570.0 | 213,725 | 115,641,932 | 541.08 | 521.0 | 521.0 | 525.0 | 521.0 | 570.0 | 213,725 | 541.08 | -5.44% |
| 2026-05-13 | 0 | 551.0 | 551.0 | 553.0 | 539.5 | 563.5 | 230,600 | 126,673,927 | 549.32 | 551.0 | 551.0 | 553.0 | 539.5 | 563.5 | 230,600 | 549.32 | -2.48% |
| 2026-05-12 | 0 | 565.0 | 563.5 | 565.0 | 525.0 | 570.0 | 311,198 | 173,648,177 | 558.00 | 565.0 | 563.5 | 565.0 | 525.0 | 570.0 | 311,198 | 558.00 | 6.70% |
| 2026-05-11 | 0 | 529.5 | 528.0 | 529.5 | 516.0 | 536.5 | 220,773 | 115,995,319 | 525.41 | 529.5 | 528.0 | 529.5 | 516.0 | 536.5 | 220,773 | 525.41 | -0.38% |
| 2026-05-08 | 0 | 531.5 | 531.5 | 533.0 | 523.0 | 535.0 | 184,830 | 97,527,999 | 527.66 | 531.5 | 531.5 | 533.0 | 523.0 | 535.0 | 184,830 | 527.66 | -0.56% |
| 2026-05-07 | 0 | 534.5 | 534.5 | 535.0 | 528.0 | 562.0 | 308,870 | 167,574,233 | 542.54 | 534.5 | 534.5 | 535.0 | 528.0 | 562.0 | 308,870 | 542.54 | -3.52% |
| 2026-05-06 | 0 | 554.0 | 554.0 | 554.5 | 549.0 | 586.0 | 362,961 | 204,913,868 | 564.56 | 554.0 | 554.0 | 554.5 | 549.0 | 586.0 | 362,961 | 564.56 | -0.54% |
| 2026-05-05 | 0 | 557.0 | 557.0 | 559.5 | 544.0 | 575.0 | 132,941 | 74,017,706 | 556.77 | 557.0 | 557.0 | 559.5 | 544.0 | 575.0 | 132,941 | 556.77 | 0.36% |
| 2026-05-04 | 0 | 555.0 | 555.0 | 555.5 | 555.0 | 591.0 | 315,760 | 179,420,160 | 568.22 | 555.0 | 555.0 | 555.5 | 555.0 | 591.0 | 315,760 | 568.22 | -2.63% |
| 2026-04-30 | 0 | 570.0 | 569.0 | 570.0 | 559.5 | 587.5 | 219,351 | 124,865,659 | 569.25 | 570.0 | 569.0 | 570.0 | 559.5 | 587.5 | 219,351 | 569.25 | -2.56% |
| 2026-04-29 | 0 | 585.0 | 580.0 | 585.0 | 508.0 | 595.0 | 834,846 | 468,586,660 | 561.29 | 585.0 | 580.0 | 585.0 | 508.0 | 595.0 | 834,846 | 561.29 | 10.17% |
| 2026-04-28 | 0 | 531.0 | 531.0 | 531.5 | 527.0 | 562.5 | 248,762 | 134,021,687 | 538.75 | 531.0 | 531.0 | 531.5 | 527.0 | 562.5 | 248,762 | 538.75 | -3.45% |
| 2026-04-27 | 0 | 550.0 | 549.0 | 550.5 | 538.0 | 585.0 | 430,210 | 236,663,325 | 550.11 | 550.0 | 549.0 | 550.5 | 538.0 | 585.0 | 430,210 | 550.11 | -5.50% |
| 2026-04-24 | 0 | 582.0 | 582.0 | 585.0 | 560.0 | 599.5 | 913,337 | 533,960,021 | 584.63 | 582.0 | 582.0 | 585.0 | 560.0 | 599.5 | 913,337 | 584.63 | 3.37% |
| 2026-04-23 | 0 | 563.0 | 562.5 | 563.0 | 537.5 | 575.5 | 390,989 | 217,886,985 | 557.27 | 563.0 | 562.5 | 563.0 | 537.5 | 575.5 | 390,989 | 557.27 | -0.79% |
| 2026-04-22 | 0 | 567.5 | 567.5 | 568.0 | 514.5 | 570.0 | 775,799 | 420,449,433 | 541.96 | 567.5 | 567.5 | 568.0 | 514.5 | 570.0 | 775,799 | 541.96 | 4.80% |
| 2026-04-21 | 0 | 541.5 | 541.5 | 542.0 | 536.0 | 595.5 | 1,027,947 | 587,658,475 | 571.68 | 541.5 | 541.5 | 542.0 | 536.0 | 595.5 | 1,027,947 | 571.68 | -9.37% |
| 2026-04-20 | 0 | 597.5 | 597.0 | 597.5 | 572.5 | 620.0 | 1,005,403 | 599,050,217 | 595.83 | 597.5 | 597.0 | 597.5 | 572.5 | 620.0 | 1,005,403 | 595.83 | -0.42% |
| 2026-04-17 | 0 | 600.0 | 597.0 | 600.0 | 586.0 | 659.0 | 1,867,400 | 1,141,653,590 | 611.36 | 600.0 | 597.0 | 600.0 | 586.0 | 659.0 | 1,867,400 | 611.36 | -9.02% |
| 2026-04-16 | 0 | 659.5 | 657.0 | 660.0 | 560.5 | 669.0 | 7,713,823 | 4,596,550,509 | 595.88 | 659.5 | 657.0 | 660.0 | 560.5 | 669.0 | 7,713,823 | 595.88 |
Webb-site Database - Powered By Linux Group