Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	0.390	0.390	0.390	0.390	0.390	56,000
2022-02-10	0.395	0.395	0.395	0.395	0.395	145,000
2022-02-09	0.395	0.400	0.395	0.395	0.395	48,000
2022-02-08	0.390	0.395	0.390	0.395	0.395	120,000
2022-02-07	0.390	0.395	0.390	0.395	0.395	25,000
2022-02-04	0.395	0.405	0.395	0.405	0.405	200,000
2022-01-31	0.390	0.390	0.390	0.390	0.390	140,000
2022-01-28	0.390	0.400	0.390	0.395	0.395	543,000
2022-01-27	0.400	0.400	0.385	0.385	0.385	387,000
2022-01-25	0.400	0.400	0.400	0.400	0.400	54,000
2022-01-24	0.405	0.410	0.405	0.410	0.410	51,000
2022-01-21	0.415	0.420	0.415	0.415	0.415	221,000
2022-01-20	0.410	0.415	0.410	0.415	0.415	54,000
2022-01-19	0.410	0.410	0.410	0.410	0.410	6,000
2022-01-18	0.405	0.420	0.405	0.410	0.410	780,000
2022-01-17	0.420	0.420	0.400	0.410	0.410	1,280,000
2022-01-14	0.450	0.450	0.430	0.440	0.440	358,000
2022-01-13	0.465	0.465	0.425	0.450	0.450	650,000
2022-01-12	0.485	0.485	0.465	0.475	0.475	1,156,000
2022-01-07	0.480	0.485	0.475	0.475	0.475	285,000
2022-01-06	0.475	0.475	0.470	0.475	0.475	567,000
2022-01-05	0.485	0.485	0.485	0.485	0.485	276,000
2022-01-03	0.485	0.490	0.485	0.490	0.490	259,000
2021-12-31	0.485	0.495	0.485	0.495	0.495	493,000
2021-12-30	0.480	0.490	0.480	0.490	0.490	150,000
2021-12-29	0.480	0.495	0.470	0.495	0.495	1,495,000
2021-12-28	0.480	0.490	0.480	0.490	0.490	434,000
2021-12-23	0.490	0.490	0.490	0.490	0.490	193,000
2021-12-22	0.490	0.500	0.490	0.490	0.490	6,000
2021-12-20	0.485	0.490	0.485	0.490	0.490	968,000
2021-12-17	0.490	0.490	0.485	0.490	0.490	108,000
2021-12-16	0.495	0.495	0.480	0.480	0.480	209,000
2021-12-15	0.495	0.495	0.495	0.495	0.495	981,000
2021-12-14	0.490	0.490	0.490	0.490	0.490	32,000
2021-12-13	0.495	0.500	0.495	0.500	0.500	814,000
2021-12-10	0.500	0.510	0.500	0.500	0.500	1,139,000
2021-12-09	0.500	0.500	0.500	0.500	0.500	500,000
2021-12-08	0.495	0.510	0.495	0.500	0.500	1,329,000
2021-12-07	0.480	0.495	0.480	0.495	0.495	1,507,000
2021-12-06	0.480	0.500	0.480	0.500	0.500	1,339,000
2021-12-03	0.490	0.500	0.480	0.500	0.500	536,000
2021-12-02	0.510	0.510	0.490	0.500	0.500	411,800
2021-12-01	0.490	0.570	0.480	0.510	0.510	1,994,000
2021-11-30	0.485	0.490	0.475	0.490	0.490	622,000
2021-11-26	0.480	0.495	0.475	0.495	0.495	752,000
2021-11-24	0.470	0.500	0.470	0.490	0.490	1,089,000
2021-11-23	0.480	0.480	0.475	0.475	0.475	135,000
2021-11-22	0.480	0.495	0.480	0.485	0.485	166,000
2021-11-19	0.480	0.500	0.480	0.495	0.495	48,000
2021-11-18	0.475	0.495	0.470	0.490	0.490	497,000
2021-11-17	0.480	0.495	0.480	0.480	0.480	151,036
2021-11-16	0.480	0.480	0.480	0.480	0.480	43,000
2021-11-15	0.480	0.480	0.480	0.480	0.480	190,000
2021-11-12	0.490	0.490	0.470	0.475	0.475	80,000
2021-11-11	0.490	0.490	0.490	0.490	0.490	11,000
2021-11-10	0.485	0.510	0.480	0.510	0.510	621,000
2021-11-08	0.480	0.485	0.480	0.485	0.485	922,000
2021-11-05	0.490	0.490	0.485	0.485	0.485	378,000
2021-11-04	0.490	0.490	0.490	0.490	0.490	237,000
2021-11-03	0.480	0.495	0.475	0.495	0.495	724,000

← NewerPage 15 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.