Yahoo
    HKSE - Delayed Quote HKD

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

    0.025 +0.001 (+4.17%)
    At close: November 6 at 3:48:33 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Nov 6, 2026
    		 0.026 0.026 0.025 0.025 0.025 1,005,000
    Nov 5, 2026
    		 0.023 0.030 0.023 0.024 0.024 2,035,000
    Nov 4, 2026
    		 0.023 0.023 0.023 0.023 0.023 115,000
    Nov 3, 2026
    		 0.025 0.025 0.023 0.023 0.023 555,000
    Nov 2, 2026
    		 0.025 0.025 0.025 0.025 0.025 -
    Oct 30, 2026
    		 0.033 0.033 0.024 0.025 0.025 9,875,000
    Oct 29, 2026
    		 0.038 0.038 0.038 0.038 0.038 -
    Oct 28, 2026
    		 0.033 0.034 0.033 0.038 0.038 40,000
    Oct 27, 2026
    		 0.041 0.041 0.041 0.041 0.041 -
    Oct 26, 2026
    		 0.041 0.041 0.041 0.041 0.041 -
    Oct 23, 2026
    		 0.041 0.041 0.041 0.041 0.041 -
    Oct 22, 2026
    		 0.041 0.041 0.041 0.041 0.041 -
    Oct 21, 2026
    		 0.041 0.041 0.041 0.041 0.041 -
    Oct 20, 2026
    		 0.041 0.041 0.037 0.041 0.041 5,910,000
    Oct 16, 2026
    		 0.040 0.050 0.040 0.041 0.041 2,085,000
    Oct 15, 2026
    		 0.040 0.040 0.040 0.040 0.040 -
    Oct 14, 2026
    		 0.033 0.040 0.033 0.040 0.040 645,000
    Oct 13, 2026
    		 0.036 0.036 0.032 0.034 0.034 50,000
    Oct 12, 2026
    		 0.036 0.036 0.036 0.036 0.036 305,000
    Oct 9, 2026
    		 0.038 0.038 0.036 0.036 0.036 235,000
    Oct 8, 2026
    		 0.049 0.049 0.038 0.038 0.038 1,917,500
    Oct 7, 2026
    		 0.039 0.048 0.037 0.047 0.047 8,450,000
    Oct 6, 2026
    		 0.039 0.045 0.032 0.034 0.034 2,665,000
    Oct 5, 2026
    		 0.042 0.042 0.034 0.041 0.041 3,335,000
    Oct 2, 2026
    		 0.044 0.045 0.033 0.035 0.035 1,365,000
    Sep 30, 2026
    		 0.041 0.043 0.041 0.042 0.042 60,000
    Sep 29, 2026
    		 0.031 0.042 0.037 0.041 0.041 5,105,000
    Sep 28, 2026
    		 0.031 0.040 0.028 0.033 0.033 7,510,000
    Sep 25, 2026
    		 0.019 0.033 0.018 0.031 0.031 27,080,000
    Sep 24, 2026
    		 0.016 0.022 0.016 0.019 0.019 10,320,000
    Sep 23, 2026
    		 0.016 0.016 0.016 0.016 0.016 -
    Sep 22, 2026
    		 0.016 0.016 0.016 0.016 0.016 -
    Sep 21, 2026
    		 0.017 0.017 0.016 0.016 0.016 900,000
    Sep 18, 2026
    		 0.017 0.018 0.017 0.018 0.018 300,000
    Sep 17, 2026
    		 0.018 0.018 0.017 0.017 0.017 500,000
    Sep 16, 2026
    		 0.018 0.019 0.018 0.018 0.018 355,000
    Sep 15, 2026
    		 0.019 0.019 0.019 0.019 0.019 -
    Sep 14, 2026
    		 0.019 0.019 0.019 0.019 0.019 -
    Sep 11, 2026
    		 0.019 0.019 0.019 0.019 0.019 -
    Sep 10, 2026
    		 0.017 0.022 0.017 0.021 0.021 6,940,000
    Sep 9, 2026
    		 0.017 0.017 0.016 0.017 0.017 2,330,000
    Sep 8, 2026
    		 0.018 0.018 0.018 0.018 0.018 -
    Sep 7, 2026
    		 0.018 0.018 0.018 0.018 0.018 -
    Sep 4, 2026
    		 0.018 0.018 0.018 0.018 0.018 -
    Sep 3, 2026
    		 0.018 0.018 0.018 0.018 0.018 5,000
    Sep 2, 2026
    		 0.017 0.017 0.017 0.017 0.017 -
    Sep 1, 2026
    		 0.017 0.017 0.017 0.017 0.017 -
    Aug 31, 2026
    		 0.017 0.017 0.017 0.017 0.017 -
    Aug 28, 2026
    		 0.017 0.017 0.017 0.017 0.017 -
    Aug 27, 2026
    		 0.017 0.017 0.017 0.017 0.017 -
    Aug 26, 2026
    		 0.017 0.017 0.017 0.017 0.017 270,000
    Aug 25, 2026
    		 0.020 0.020 0.017 0.017 0.017 2,570,000
    Aug 24, 2026
    		 0.020 0.020 0.020 0.020 0.020 -
    Aug 21, 2026
    		 0.020 0.020 0.020 0.020 0.020 -
    Aug 20, 2026
    		 0.020 0.020 0.020 0.020 0.020 -
    Aug 19, 2026
    		 0.020 0.020 0.020 0.020 0.020 -
    Aug 18, 2026
    		 0.020 0.020 0.020 0.020 0.020 -
    Aug 17, 2026
    		 0.020 0.020 0.020 0.020 0.020 5,000
    Aug 14, 2026
    		 0.021 0.021 0.021 0.021 0.021 -
    Aug 13, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Aug 12, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Aug 11, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Aug 10, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Aug 7, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Aug 6, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Aug 5, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Aug 4, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Aug 3, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Jul 31, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Jul 30, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Jul 29, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Jul 28, 2026
    		 0.020 0.022 0.020 0.022 0.022 6,915,000
    Jul 27, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Jul 24, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Jul 23, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Jul 22, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Jul 21, 2026
    		 0.022 0.022 0.022 0.022 0.022 500,000
    Jul 20, 2026
    		 0.022 0.022 0.020 0.020 0.020 2,010,000
    Jul 17, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Jul 16, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Jul 15, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Jul 14, 2026
    		 0.022 0.022 0.022 0.022 0.022 210,000
    Jul 13, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    Jul 10, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    Jul 9, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    Jul 8, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    Jul 7, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    Jul 6, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    Jul 3, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    Jul 2, 2026
    		 0.023 0.023 0.023 0.023 0.023 45,000
    Jun 30, 2026
    		 0.023 0.023 0.023 0.023 0.023 220,000
    Jun 29, 2026
    		 0.022 0.022 0.022 0.023 0.023 10,000
    Jun 26, 2026
    		 0.022 0.022 0.022 0.022 0.022 25,000
    Jun 25, 2026
    		 0.024 0.024 0.024 0.024 0.024 -
    Jun 24, 2026
    		 0.023 0.023 0.023 0.024 0.024 35,000
    Jun 23, 2026
    		 0.024 0.024 0.023 0.023 0.023 30,000
    Jun 22, 2026
    		 0.024 0.024 0.024 0.024 0.024 -
    Jun 18, 2026
    		 0.030 0.030 0.025 0.025 0.025 640,200
    Jun 17, 2026
    		 0.022 0.030 0.022 0.030 0.030 4,680,000
    Jun 16, 2026
    		 0.024 0.025 0.021 0.022 0.022 1,130,000
    Jun 15, 2026
    		 0.021 0.021 0.021 0.021 0.021 -
    Jun 12, 2026
    		 0.020 0.020 0.020 0.020 0.020 -
    Jun 11, 2026
    		 0.019 0.024 0.019 0.020 0.020 795,000
    Jun 10, 2026
    		 0.019 0.019 0.019 0.019 0.019 -
    Jun 9, 2026
    		 0.022 0.020 0.020 0.020 0.020 115,000
    Jun 8, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    Jun 5, 2026
    		 0.025 0.025 0.021 0.022 0.022 205,000
    Jun 4, 2026
    		 0.025 0.025 0.025 0.025 0.025 -
    Jun 3, 2026
    		 0.020 0.025 0.018 0.025 0.025 2,570,000
    Jun 2, 2026
    		 0.020 0.020 0.020 0.020 0.020 -
    Jun 1, 2026
    		 0.020 0.020 0.020 0.020 0.020 -
    May 29, 2026
    		 0.020 0.020 0.020 0.020 0.020 -
    May 28, 2026
    		 0.020 0.020 0.020 0.020 0.020 -
    May 27, 2026
    		 0.021 0.021 0.020 0.020 0.020 40,000
    May 26, 2026
    		 0.022 0.022 0.022 0.022 0.022 105,000
    May 22, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    May 21, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    May 20, 2026
    		 0.022 0.022 0.022 0.022 0.022 -
    May 19, 2026
    		 0.022 0.022 0.022 0.022 0.022 135,000
    May 18, 2026
    		 0.023 0.023 0.022 0.022 0.022 15,000
    May 15, 2026
    		 0.025 0.025 0.023 0.023 0.023 55,000
    May 14, 2026
    		 0.025 0.025 0.025 0.025 0.025 -
    May 13, 2026
    		 0.022 0.025 0.022 0.025 0.025 80,000
    May 12, 2026
    		 0.023 0.023 0.022 0.022 0.022 155,000
    May 11, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    May 8, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    May 7, 2026
    		 0.022 0.022 0.022 0.022 0.022 15,000
    May 6, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    May 5, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    May 4, 2026
    		 0.023 0.024 0.023 0.023 0.023 100,000
    Apr 30, 2026
    		 0.026 0.026 0.026 0.026 0.026 -
    Apr 29, 2026
    		 0.026 0.026 0.026 0.026 0.026 -
    Apr 28, 2026
    		 0.026 0.026 0.026 0.026 0.026 -
    Apr 27, 2026
    		 0.026 0.026 0.026 0.026 0.026 -
    Apr 24, 2026
    		 0.026 0.026 0.026 0.026 0.026 -
    Apr 23, 2026
    		 0.026 0.026 0.026 0.026 0.026 -
    Apr 22, 2026
    		 0.026 0.026 0.026 0.026 0.026 -
    Apr 21, 2026
    		 0.022 0.026 0.022 0.026 0.026 200,000
    Apr 20, 2026
    		 0.024 0.024 0.022 0.022 0.022 10,000
    Apr 17, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    Apr 16, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    Apr 15, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    Apr 14, 2026
    		 0.022 0.022 0.022 0.022 0.022 25,000
    Apr 13, 2026
    		 0.022 0.022 0.022 0.022 0.022 15,000
    Apr 10, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    Apr 9, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    Apr 8, 2026
    		 0.023 0.023 0.023 0.023 0.023 -
    Apr 2, 2026
    		 0.025 0.026 0.024 0.024 0.024 2,695,000
    Apr 1, 2026
    		 0.028 0.028 0.025 0.028 0.028 247,500
    Mar 31, 2026
    		 0.026 0.026 0.026 0.026 0.026 -
    Mar 30, 2026
    		 0.026 0.026 0.026 0.026 0.026 -
    Mar 27, 2026
    		 0.026 0.026 0.026 0.026 0.026 -
    Mar 26, 2026
    		 0.029 0.029 0.026 0.026 0.026 423,000
    Mar 25, 2026
    		 0.027 0.029 0.026 0.029 0.029 405,000
    Mar 24, 2026
    		 0.027 0.027 0.026 0.027 0.027 60,000
    Mar 23, 2026
    		 0.027 0.027 0.027 0.027 0.027 65,000
    Mar 20, 2026
    		 0.028 0.028 0.028 0.028 0.028 -
    Mar 19, 2026
    		 0.028 0.029 0.027 0.028 0.028 600,000
    Mar 18, 2026
    		 0.025 0.025 0.025 0.025 0.025 -
    Mar 17, 2026
    		 0.028 0.028 0.025 0.025 0.025 15,000
    Mar 16, 2026
    		 0.027 0.027 0.027 0.027 0.027 10,000
    Mar 13, 2026
    		 0.026 0.026 0.026 0.026 0.026 -
    Mar 12, 2026
    		 0.028 0.028 0.028 0.028 0.028 -
    Mar 11, 2026
    		 0.028 0.028 0.028 0.028 0.028 -
    Mar 10, 2026
    		 0.026 0.028 0.025 0.028 0.028 290,000
    Mar 9, 2026
    		 0.026 0.028 0.026 0.028 0.028 320,000
    Mar 6, 2026
    		 0.025 0.028 0.025 0.026 0.026 360,000
    Mar 5, 2026
    		 0.026 0.026 0.026 0.026 0.026 -
    Mar 4, 2026
    		 0.026 0.026 0.026 0.026 0.026 175,000
    Mar 3, 2026
    		 0.028 0.028 0.026 0.027 0.027 525,000
    Mar 2, 2026
    		 0.026 0.028 0.026 0.028 0.028 155,000
    Feb 27, 2026
    		 0.026 0.026 0.026 0.026 0.026 -
    Feb 26, 2026
    		 0.026 0.026 0.026 0.026 0.026 35,000
    Feb 25, 2026
    		 0.029 0.029 0.026 0.026 0.026 315,000
    Feb 24, 2026
    		 0.029 0.029 0.029 0.029 0.029 40,000
    Feb 23, 2026
    		 0.027 0.027 0.027 0.027 0.027 845,000
    Feb 20, 2026
    		 0.029 0.029 0.028 0.028 0.028 580,000
    Feb 16, 2026
    		 0.029 0.029 0.029 0.029 0.029 -
    Feb 13, 2026
    		 0.028 0.029 0.027 0.029 0.029 1,395,000
    Feb 12, 2026
    		 0.029 0.029 0.028 0.028 0.028 60,000
    Feb 11, 2026
    		 0.030 0.030 0.030 0.030 0.030 -
    Feb 10, 2026
    		 0.030 0.030 0.028 0.030 0.030 80,000
    Feb 9, 2026
    		 0.036 0.036 0.028 0.030 0.030 15,800,000
    Feb 6, 2026
    		 0.036 0.038 0.036 0.036 0.036 230,000
    Feb 5, 2026
    		 0.032 0.036 0.032 0.035 0.035 1,080,000
    Feb 4, 2026
    		 0.035 0.035 0.032 0.034 0.034 575,000
    Feb 3, 2026
    		 0.039 0.039 0.033 0.036 0.036 4,955,000
    Feb 2, 2026
    		 0.037 0.040 0.035 0.039 0.039 410,000
    Jan 30, 2026
    		 0.038 0.039 0.033 0.037 0.037 1,945,000
    Jan 29, 2026
    		 0.032 0.035 0.031 0.034 0.034 1,090,000
    Jan 28, 2026
    		 0.033 0.035 0.032 0.035 0.035 530,000
    Jan 27, 2026
    		 0.034 0.036 0.032 0.036 0.036 4,725,000
    Jan 26, 2026
    		 0.053 0.055 0.032 0.034 0.034 15,770,000
    Jan 23, 2026
    		 0.050 0.054 0.048 0.054 0.054 300,000
    Jan 22, 2026
    		 0.055 0.055 0.055 0.055 0.055 -
    Jan 21, 2026
    		 0.053 0.055 0.049 0.055 0.055 460,000
    Jan 20, 2026
    		 0.053 0.055 0.048 0.054 0.054 480,000
    Jan 19, 2026
    		 0.053 0.054 0.046 0.054 0.054 205,000
    Jan 16, 2026
    		 0.058 0.058 0.049 0.053 0.053 1,150,000
    Jan 15, 2026
    		 0.056 0.058 0.048 0.055 0.055 2,485,000
    Jan 14, 2026
    		 0.055 0.055 0.051 0.052 0.052 720,000
    Jan 13, 2026
    		 0.053 0.057 0.050 0.054 0.054 3,485,000
    Jan 12, 2026
    		 0.046 0.050 0.043 0.050 0.050 510,000
    Jan 9, 2026
    		 0.044 0.046 0.041 0.046 0.046 345,000
    Jan 8, 2026
    		 0.041 0.046 0.041 0.046 0.046 790,000
    Jan 7, 2026
    		 0.043 0.046 0.039 0.046 0.046 3,000,000
    Jan 6, 2026
    		 0.042 0.044 0.039 0.044 0.044 145,000
    Jan 5, 2026
    		 0.046 0.046 0.044 0.045 0.045 160,000
    Jan 2, 2026
    		 0.044 0.044 0.044 0.044 0.044 -
    Dec 31, 2025
    		 0.045 0.045 0.045 0.045 0.045 -
    Dec 30, 2025
    		 0.037 0.046 0.037 0.045 0.045 1,115,000
    Dec 29, 2025
    		 0.044 0.045 0.040 0.045 0.045 2,100,000
    Dec 24, 2025
    		 0.043 0.043 0.043 0.043 0.043 -
    Dec 23, 2025
    		 0.035 0.037 0.033 0.037 0.037 2,575,000
    Dec 22, 2025
    		 0.031 0.036 0.031 0.033 0.033 480,000
    Dec 19, 2025
    		 0.037 0.040 0.034 0.037 0.037 1,440,000
    Dec 18, 2025
    		 0.040 0.040 0.033 0.038 0.038 1,585,000
    Dec 17, 2025
    		 0.035 0.038 0.033 0.037 0.037 2,990,001
    Dec 16, 2025
    		 0.030 0.035 0.030 0.034 0.034 3,205,000
    Dec 15, 2025
    		 0.027 0.030 0.025 0.030 0.030 245,000
    Dec 12, 2025
    		 0.025 0.026 0.024 0.027 0.027 1,960,000
    Dec 11, 2025
    		 0.024 0.024 0.024 0.024 0.024 -
    Dec 10, 2025
    		 0.024 0.024 0.024 0.024 0.024 -
    Dec 9, 2025
    		 0.026 0.026 0.024 0.024 0.024 1,905,000
    Dec 8, 2025
    		 0.028 0.028 0.028 0.028 0.028 -
    Dec 5, 2025
    		 0.028 0.028 0.028 0.028 0.028 -
    Dec 4, 2025
    		 0.028 0.028 0.028 0.028 0.028 -
    Dec 3, 2025
    		 0.028 0.028 0.028 0.028 0.028 15,000
    Dec 2, 2025
    		 0.029 0.029 0.029 0.029 0.029 -
    Dec 1, 2025
    		 0.029 0.029 0.029 0.029 0.029 -
    Nov 28, 2025
    		 0.029 0.029 0.029 0.029 0.029 -
    Nov 27, 2025
    		 0.029 0.029 0.029 0.029 0.029 -
    Nov 26, 2025
    		 0.028 0.029 0.028 0.029 0.029 60,000
    Nov 25, 2025
    		 0.029 0.029 0.029 0.029 0.029 -
    Nov 24, 2025
    		 0.029 0.029 0.029 0.029 0.029 -
    Nov 21, 2025
    		 0.029 0.029 0.029 0.029 0.029 115,000
    Nov 20, 2025
    		 0.031 0.033 0.030 0.030 0.030 145,000
    Nov 19, 2025
    		 0.030 0.030 0.030 0.030 0.030 -
    Nov 18, 2025
    		 0.030 0.030 0.030 0.030 0.030 10,000
    Nov 17, 2025
    		 0.030 0.030 0.030 0.030 0.030 -
    Nov 14, 2025
    		 0.033 0.033 0.029 0.031 0.031 140,000
    Nov 13, 2025
    		 0.035 0.035 0.030 0.030 0.030 275,000
    Nov 12, 2025
    		 0.035 0.035 0.033 0.035 0.035 55,000
    Nov 11, 2025
    		 0.034 0.034 0.030 0.033 0.033 20,000
    Nov 10, 2025
    		 0.031 0.034 0.028 0.034 0.034 525,000
    Nov 7, 2025
    		 0.030 0.030 0.029 0.030 0.030 10,000
    Nov 6, 2025
    		 0.030 0.030 0.027 0.029 0.029 20,000

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: