Sino ICT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.580	0.670	0.580	0.660	0.660	58,000
2022-05-31	0.710	0.710	0.670	0.670	0.670	2,000
2022-05-30	0.600	0.600	0.600	0.600	0.600	16,000
2022-05-27	0.610	0.620	0.600	0.600	0.600	140,000
2022-05-26	0.640	0.640	0.640	0.640	0.640	0
2022-05-25	0.630	0.720	0.570	0.640	0.640	82,000
2022-05-24	0.630	0.630	0.630	0.630	0.630	0
2022-05-23	0.630	0.630	0.630	0.630	0.630	0
2022-05-20	0.630	0.630	0.630	0.630	0.630	2,000
2022-05-19	0.560	0.640	0.530	0.640	0.640	68,000
2022-05-18	0.590	0.590	0.590	0.590	0.590	0
2022-05-17	0.590	0.590	0.590	0.590	0.590	4,000
2022-05-16	0.590	0.590	0.590	0.590	0.590	8,000
2022-05-13	0.560	0.580	0.560	0.580	0.580	20,000
2022-05-12	0.560	0.630	0.560	0.630	0.630	18,000
2022-05-11	0.650	0.650	0.650	0.650	0.650	0
2022-05-10	0.650	0.650	0.650	0.650	0.650	10,000
2022-05-06	0.640	0.640	0.640	0.640	0.640	0
2022-05-05	0.640	0.640	0.640	0.640	0.640	0
2022-05-04	0.640	0.640	0.640	0.640	0.640	22,000
2022-05-03	0.640	0.640	0.640	0.640	0.640	4,000
2022-04-29	0.610	0.620	0.600	0.620	0.620	158,000
2022-04-28	0.620	0.620	0.620	0.620	0.620	0
2022-04-27	0.620	0.620	0.620	0.620	0.620	0
2022-04-26	0.640	0.640	0.630	0.630	0.630	2,000
2022-04-25	0.580	0.580	0.580	0.580	0.580	12,000
2022-04-22	0.600	0.600	0.600	0.600	0.600	30,000
2022-04-21	0.630	0.690	0.600	0.600	0.600	382,000
2022-04-20	0.610	0.650	0.610	0.650	0.650	88,000
2022-04-19	0.650	0.650	0.650	0.650	0.650	212,000
2022-04-14	0.700	0.700	0.700	0.700	0.700	20,000
2022-04-13	0.700	0.700	0.700	0.700	0.700	38,000
2022-04-12	0.750	0.750	0.660	0.700	0.700	30,000
2022-04-11	0.700	0.700	0.700	0.700	0.700	288,000
2022-04-08	0.600	0.700	0.600	0.700	0.700	144,000
2022-04-07	0.680	0.680	0.680	0.680	0.680	20,000
2022-04-06	0.670	0.680	0.670	0.680	0.680	18,000
2022-04-04	0.670	0.670	0.660	0.660	0.660	66,000
2022-04-01	0.670	0.670	0.660	0.660	0.660	2,000
2022-03-31	0.600	0.600	0.600	0.600	0.600	20
2022-03-30	0.650	0.650	0.600	0.600	0.600	346,000
2022-03-29	0.630	0.630	0.630	0.630	0.630	0
2022-03-28	0.630	0.630	0.630	0.630	0.630	0
2022-03-25	0.640	0.720	0.640	0.640	0.640	20,000
2022-03-24	0.600	0.610	0.600	0.610	0.610	80,000
2022-03-23	0.660	0.730	0.660	0.660	0.660	514,000
2022-03-22	0.650	0.650	0.650	0.650	0.650	0
2022-03-21	0.580	0.650	0.580	0.650	0.650	102,000
2022-03-18	0.580	0.580	0.580	0.580	0.580	0
2022-03-17	0.570	0.590	0.530	0.580	0.580	72,000
2022-03-16	0.500	0.580	0.490	0.540	0.540	668,000
2022-03-15	0.600	0.650	0.570	0.580	0.580	186,000
2022-03-14	0.670	0.670	0.670	0.670	0.670	2,000
2022-03-11	0.700	0.700	0.700	0.700	0.700	0
2022-03-10	0.720	0.720	0.720	0.720	0.720	6,000
2022-03-09	0.620	0.740	0.620	0.670	0.670	110,000
2022-03-08	0.690	0.750	0.600	0.620	0.620	102,000
2022-03-07	0.630	0.660	0.630	0.660	0.660	78,000
2022-03-04	0.680	0.680	0.670	0.670	0.670	24,000
2022-03-03	0.750	0.750	0.680	0.680	0.680	72,000

← NewerPage 19 of 21 · 1,229 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.