Sincere Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	0.340	0.340	0.340	0.340	0.340	331,000
2022-06-06	0.340	0.340	0.330	0.340	0.340	533,000
2022-06-02	0.315	0.330	0.315	0.330	0.330	61,000
2022-06-01	0.320	0.330	0.320	0.330	0.330	51,000
2022-05-31	0.330	0.355	0.330	0.330	0.330	345,000
2022-05-27	0.330	0.355	0.330	0.340	0.340	156,000
2022-05-25	0.320	0.325	0.320	0.325	0.325	278,000
2022-05-24	0.340	0.340	0.340	0.340	0.340	1,000
2022-05-23	0.310	0.335	0.310	0.335	0.335	280,000
2022-05-20	0.305	0.305	0.305	0.305	0.305	1,000
2022-05-19	0.315	0.335	0.315	0.335	0.335	70,000
2022-05-13	0.320	0.320	0.320	0.320	0.320	16,000
2022-05-12	0.325	0.325	0.315	0.325	0.325	100,000
2022-05-10	0.340	0.350	0.340	0.340	0.340	205,000
2022-05-06	0.370	0.370	0.340	0.340	0.340	106,000
2022-05-05	0.375	0.375	0.320	0.350	0.350	826,000
2022-05-04	0.350	0.350	0.345	0.345	0.345	260,000
2022-05-03	0.395	0.395	0.370	0.370	0.370	231,000
2022-04-29	0.350	0.355	0.350	0.350	0.350	304,000
2022-04-27	0.335	0.335	0.335	0.335	0.335	287,000
2022-04-26	0.320	0.320	0.320	0.320	0.320	59,000
2022-04-25	0.320	0.320	0.315	0.320	0.320	107,000
2022-04-22	0.325	0.325	0.325	0.325	0.325	150,000
2022-04-21	0.325	0.325	0.325	0.325	0.325	255,000
2022-04-20	0.335	0.335	0.335	0.335	0.335	26,000
2022-04-19	0.335	0.365	0.325	0.335	0.335	561,000
2022-04-14	0.330	0.335	0.325	0.335	0.335	541,000
2022-04-13	0.325	0.335	0.325	0.335	0.335	19,000
2022-04-12	0.335	0.345	0.335	0.335	0.335	321,000
2022-04-08	0.340	0.350	0.340	0.340	0.340	226,000
2022-04-07	0.330	0.340	0.320	0.340	0.340	213,000
2022-04-06	0.325	0.350	0.325	0.345	0.345	222,000
2022-04-04	0.380	0.390	0.320	0.330	0.330	1,596,000
2022-04-01	0.350	0.370	0.345	0.360	0.360	161,000
2022-03-31	0.410	0.410	0.350	0.350	0.350	1,416,000
2022-03-30	0.325	0.395	0.315	0.390	0.390	1,451,000
2022-03-29	0.320	0.340	0.320	0.320	0.320	297,000
2022-03-28	0.320	0.325	0.320	0.320	0.320	138,000
2022-03-25	0.330	0.340	0.320	0.325	0.325	347,000
2022-03-24	0.310	0.345	0.310	0.340	0.340	498,000
2022-03-23	0.340	0.340	0.335	0.335	0.335	16,000
2022-03-22	0.315	0.340	0.315	0.340	0.340	163,000
2022-03-21	0.370	0.370	0.310	0.340	0.340	1,482,000
2022-03-18	0.365	0.385	0.365	0.370	0.370	104,000
2022-03-17	0.350	0.370	0.350	0.365	0.365	40,000
2022-03-16	0.305	0.355	0.305	0.350	0.350	141,000
2022-03-15	0.300	0.330	0.300	0.310	0.310	298,000
2022-03-10	0.345	0.345	0.345	0.345	0.345	60,000
2022-03-09	0.345	0.345	0.345	0.345	0.345	9,000
2022-03-08	0.345	0.345	0.345	0.345	0.345	14,000
2022-03-07	0.350	0.350	0.345	0.345	0.345	65,000
2022-03-03	0.370	0.380	0.320	0.370	0.370	40
2022-03-01	0.350	0.385	0.340	0.375	0.375	522,000
2022-02-28	0.355	0.355	0.355	0.355	0.355	72,000
2022-02-24	0.365	0.365	0.365	0.365	0.365	41,000
2022-02-23	0.390	0.390	0.390	0.390	0.390	200,000
2022-02-22	0.365	0.385	0.365	0.385	0.385	500,000
2022-02-21	0.395	0.395	0.390	0.390	0.390	56,000
2022-02-17	0.395	0.395	0.395	0.395	0.395	114,000
2022-02-15	0.395	0.395	0.395	0.395	0.395	555,000

← NewerPage 14 of 16 · 912 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.