Synagistics Limited 2562
HKEX · Hong Kong SAR China · Technology Services
HKD 0.5100-0.02 (-3.77%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.52 | -1.89% | HKD 0.52 | HKD 0.52 | HKD 0.50 | 1.11M |
| 2026-09-30 | HKD 0.53 | -2.75% | HKD 0.53 | HKD 0.54 | HKD 0.52 | 1.04M |
| 2026-09-29 | HKD 0.55 | +2.83% | HKD 0.52 | HKD 0.56 | HKD 0.52 | 855.00K |
| 2026-09-28 | HKD 0.53 | -3.64% | HKD 0.55 | HKD 0.55 | HKD 0.52 | 1.65M |
| 2026-09-25 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.56 | HKD 0.52 | 578.75K |
| 2026-09-24 | HKD 0.55 | -0.90% | HKD 0.55 | HKD 0.56 | HKD 0.55 | 1.36M |
| 2026-09-23 | HKD 0.56 | -3.48% | HKD 0.57 | HKD 0.59 | HKD 0.55 | 2.26M |
| 2026-09-22 | HKD 0.57 | -2.54% | HKD 0.59 | HKD 0.61 | HKD 0.57 | 2.01M |
| 2026-09-21 | HKD 0.59 | +6.31% | HKD 0.56 | HKD 0.61 | HKD 0.55 | 4.36M |
| 2026-09-18 | HKD 0.56 | -6.72% | HKD 0.60 | HKD 0.62 | HKD 0.55 | 6.15M |
| 2026-09-17 | HKD 0.60 | +3.48% | HKD 0.56 | HKD 0.61 | HKD 0.55 | 5.71M |
| 2026-09-16 | HKD 0.57 | -1.71% | HKD 0.60 | HKD 0.64 | HKD 0.57 | 4.21M |
| 2026-09-15 | HKD 0.58 | -3.31% | HKD 0.60 | HKD 0.61 | HKD 0.57 | 3.45M |
| 2026-09-14 | HKD 0.61 | -2.42% | HKD 0.62 | HKD 0.62 | HKD 0.58 | 3.99M |
| 2026-09-11 | HKD 0.62 | -1.59% | HKD 0.63 | HKD 0.63 | HKD 0.59 | 4.08M |
| 2026-09-10 | HKD 0.63 | -7.35% | HKD 0.68 | HKD 0.68 | HKD 0.62 | 12.12M |
| 2026-09-09 | HKD 0.68 | -6.85% | HKD 0.71 | HKD 0.71 | HKD 0.67 | 15.48M |
| 2026-09-08 | HKD 0.73 | -4.58% | HKD 0.78 | HKD 0.79 | HKD 0.72 | 8.08M |
| 2026-09-07 | HKD 0.76 | -37.04% | HKD 1.18 | HKD 1.18 | HKD 0.65 | 40.19M |
| 2026-09-04 | HKD 1.22 | -0.82% | HKD 1.23 | HKD 1.26 | HKD 1.21 | 10.38M |
| 2026-09-03 | HKD 1.23 | -0.41% | HKD 1.25 | HKD 1.29 | HKD 1.23 | 8.70M |
| 2026-09-02 | HKD 1.23 | -2.38% | HKD 1.26 | HKD 1.26 | HKD 1.23 | 7.59M |
| 2026-09-01 | HKD 1.26 | +0.40% | HKD 1.26 | HKD 1.27 | HKD 1.25 | 5.35M |
| 2026-08-31 | HKD 1.25 | -1.18% | HKD 1.28 | HKD 1.29 | HKD 1.25 | 5.69M |
| 2026-08-28 | HKD 1.27 | +1.20% | HKD 1.26 | HKD 1.28 | HKD 1.26 | 4.96M |
| 2026-08-27 | HKD 1.25 | -2.33% | HKD 1.30 | HKD 1.30 | HKD 1.25 | 6.93M |
| 2026-08-26 | HKD 1.28 | +2.39% | HKD 1.27 | HKD 1.39 | HKD 1.26 | 28.62M |
| 2026-08-25 | HKD 1.25 | 0.00% | HKD 1.26 | HKD 1.29 | HKD 1.25 | 7.99M |
| 2026-08-24 | HKD 1.25 | -5.64% | HKD 1.34 | HKD 1.34 | HKD 1.24 | 9.61M |
| 2026-08-21 | HKD 1.33 | 0.00% | HKD 1.34 | HKD 1.35 | HKD 1.33 | 5.67M |
| 2026-08-20 | HKD 1.33 | 0.00% | HKD 1.38 | HKD 1.38 | HKD 1.33 | 7.20M |
| 2026-08-19 | HKD 1.33 | -2.92% | HKD 1.38 | HKD 1.53 | HKD 1.31 | 48.92M |
| 2026-08-18 | HKD 1.37 | -2.84% | HKD 1.41 | HKD 1.42 | HKD 1.37 | 7.27M |
| 2026-08-17 | HKD 1.41 | +1.08% | HKD 1.39 | HKD 1.42 | HKD 1.39 | 5.90M |
| 2026-08-14 | HKD 1.39 | -0.71% | HKD 1.40 | HKD 1.42 | HKD 1.39 | 2.89M |
| 2026-08-13 | HKD 1.40 | -1.40% | HKD 1.44 | HKD 1.45 | HKD 1.38 | 7.94M |
| 2026-08-12 | HKD 1.42 | -0.70% | HKD 1.45 | HKD 1.45 | HKD 1.41 | 5.22M |
| 2026-08-11 | HKD 1.43 | -5.28% | HKD 1.53 | HKD 1.53 | HKD 1.43 | 13.02M |
| 2026-08-10 | HKD 1.51 | +3.41% | HKD 1.46 | HKD 1.62 | HKD 1.46 | 32.32M |
| 2026-08-07 | HKD 1.47 | -0.34% | HKD 1.50 | HKD 1.50 | HKD 1.44 | 8.06M |
| 2026-08-06 | HKD 1.47 | -6.07% | HKD 1.56 | HKD 1.56 | HKD 1.47 | 11.63M |
| 2026-08-05 | HKD 1.57 | +5.74% | HKD 1.50 | HKD 1.59 | HKD 1.48 | 28.61M |
| 2026-08-04 | HKD 1.48 | +1.37% | HKD 1.49 | HKD 1.49 | HKD 1.45 | 9.67M |
| 2026-08-03 | HKD 1.46 | +2.10% | HKD 1.43 | HKD 1.50 | HKD 1.42 | 18.30M |
| 2026-07-31 | HKD 1.43 | +4.38% | HKD 1.39 | HKD 1.46 | HKD 1.37 | 15.76M |
| 2026-07-30 | HKD 1.37 | 0.00% | HKD 1.37 | HKD 1.38 | HKD 1.34 | 8.98M |
| 2026-07-29 | HKD 1.37 | +0.74% | HKD 1.38 | HKD 1.39 | HKD 1.35 | 9.66M |
| 2026-07-28 | HKD 1.36 | -2.86% | HKD 1.40 | HKD 1.49 | HKD 1.36 | 29.11M |
| 2026-07-27 | HKD 1.40 | +2.19% | HKD 1.38 | HKD 1.41 | HKD 1.35 | 7.69M |
| 2026-07-24 | HKD 1.37 | -4.20% | HKD 1.43 | HKD 1.45 | HKD 1.36 | 17.75M |
| 2026-07-23 | HKD 1.43 | -7.14% | HKD 1.55 | HKD 1.56 | HKD 1.42 | 41.24M |
| 2026-07-22 | HKD 1.54 | +13.24% | HKD 1.56 | HKD 1.78 | HKD 1.49 | 212.02M |
| 2026-07-21 | HKD 1.36 | +1.49% | HKD 1.35 | HKD 1.37 | HKD 1.32 | 7.01M |
| 2026-07-20 | HKD 1.34 | +2.29% | HKD 1.31 | HKD 1.35 | HKD 1.31 | 6.58M |
| 2026-07-17 | HKD 1.31 | -6.43% | HKD 1.42 | HKD 1.42 | HKD 1.29 | 13.39M |
| 2026-07-16 | HKD 1.40 | +2.94% | HKD 1.36 | HKD 1.47 | HKD 1.36 | 17.08M |
| 2026-07-15 | HKD 1.36 | +1.49% | HKD 1.35 | HKD 1.39 | HKD 1.34 | 6.42M |
| 2026-07-14 | HKD 1.34 | -0.74% | HKD 1.38 | HKD 1.38 | HKD 1.30 | 7.38M |
| 2026-07-13 | HKD 1.35 | -4.93% | HKD 1.41 | HKD 1.43 | HKD 1.35 | 6.87M |
| 2026-07-10 | HKD 1.42 | +0.71% | HKD 1.44 | HKD 1.47 | HKD 1.41 | 11.31M |
| 2026-07-09 | HKD 1.41 | -4.73% | HKD 1.48 | HKD 1.48 | HKD 1.40 | 13.76M |
| 2026-07-08 | HKD 1.48 | +2.78% | HKD 1.46 | HKD 1.57 | HKD 1.42 | 37.27M |
| 2026-07-07 | HKD 1.44 | +3.60% | HKD 1.42 | HKD 1.62 | HKD 1.34 | 71.63M |
| 2026-07-06 | HKD 1.39 | -3.47% | HKD 1.44 | HKD 1.45 | HKD 1.39 | 6.03M |
| 2026-07-03 | HKD 1.44 | +2.13% | HKD 1.42 | HKD 1.46 | HKD 1.41 | 9.57M |
| 2026-07-02 | HKD 1.41 | +2.92% | HKD 1.39 | HKD 1.46 | HKD 1.39 | 13.67M |
| 2026-06-30 | HKD 1.37 | -3.52% | HKD 1.47 | HKD 1.47 | HKD 1.35 | 16.91M |
| 2026-06-29 | HKD 1.42 | +0.71% | HKD 1.42 | HKD 1.47 | HKD 1.40 | 20.96M |
| 2026-06-26 | HKD 1.41 | +4.44% | HKD 1.35 | HKD 1.71 | HKD 1.31 | 151.38M |
| 2026-06-25 | HKD 1.35 | -6.25% | HKD 1.47 | HKD 1.50 | HKD 1.32 | 35.25M |
| 2026-06-24 | HKD 1.44 | -7.69% | HKD 1.58 | HKD 1.58 | HKD 1.43 | 22.59M |
| 2026-06-23 | HKD 1.56 | -7.14% | HKD 1.71 | HKD 1.71 | HKD 1.55 | 19.29M |
| 2026-06-22 | HKD 1.68 | -2.33% | HKD 1.74 | HKD 1.74 | HKD 1.63 | 14.20M |
| 2026-06-18 | HKD 1.72 | +1.18% | HKD 1.71 | HKD 1.79 | HKD 1.66 | 26.94M |
| 2026-06-17 | HKD 1.70 | -2.30% | HKD 1.76 | HKD 1.76 | HKD 1.67 | 14.11M |
| 2026-06-16 | HKD 1.74 | -2.25% | HKD 1.80 | HKD 1.85 | HKD 1.68 | 35.69M |
| 2026-06-15 | HKD 1.78 | -10.55% | HKD 2.03 | HKD 2.05 | HKD 1.78 | 61.20M |
| 2026-06-12 | HKD 1.99 | +3.65% | HKD 1.90 | HKD 2.28 | HKD 1.89 | 201.02M |
| 2026-06-11 | HKD 1.92 | +15.66% | HKD 1.71 | HKD 2.48 | HKD 1.70 | 460.57M |
| 2026-06-10 | HKD 1.66 | +0.61% | HKD 1.65 | HKD 1.75 | HKD 1.63 | 22.08M |
| 2026-06-09 | HKD 1.65 | -4.62% | HKD 1.74 | HKD 1.77 | HKD 1.61 | 18.30M |
| 2026-06-08 | HKD 1.73 | -4.42% | HKD 1.78 | HKD 1.88 | HKD 1.70 | 15.48M |
| 2026-06-05 | HKD 1.81 | -2.69% | HKD 2.04 | HKD 2.04 | HKD 1.81 | 24.26M |
| 2026-06-04 | HKD 1.86 | -2.11% | HKD 1.91 | HKD 1.91 | HKD 1.83 | 10.32M |
| 2026-06-03 | HKD 1.90 | -8.65% | HKD 2.08 | HKD 2.08 | HKD 1.90 | 18.72M |
| 2026-06-02 | HKD 2.08 | +6.12% | HKD 1.99 | HKD 2.12 | HKD 1.91 | 30.21M |
| 2026-06-01 | HKD 1.96 | +4.26% | HKD 1.89 | HKD 2.02 | HKD 1.88 | 22.23M |
| 2026-05-29 | HKD 1.88 | -3.59% | HKD 1.96 | HKD 2.00 | HKD 1.87 | 15.76M |
| 2026-05-28 | HKD 1.95 | -2.99% | HKD 2.02 | HKD 2.02 | HKD 1.88 | 20.19M |
| 2026-05-27 | HKD 2.01 | -5.63% | HKD 2.15 | HKD 2.21 | HKD 1.98 | 22.28M |