Sino ICT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.410	0.415	0.400	0.415	0.415	384,000
2026-07-28	0.405	0.410	0.385	0.410	0.410	840,000
2026-07-27	0.410	0.425	0.405	0.415	0.415	274,000
2026-07-24	0.420	0.420	0.395	0.410	0.410	322,000
2026-07-23	0.405	0.440	0.405	0.420	0.420	1,062,000
2026-07-22	0.440	0.455	0.400	0.430	0.430	2,558,000
2026-07-21	0.365	0.530	0.365	0.440	0.440	8,232,000
2026-07-20	0.420	0.430	0.300	0.360	0.360	2,888,000
2026-07-17	0.440	0.440	0.415	0.420	0.420	1,328,000
2026-07-16	0.435	0.455	0.425	0.455	0.455	396,000
2026-07-15	0.440	0.465	0.435	0.460	0.460	350,000
2026-07-14	0.460	0.465	0.430	0.465	0.465	1,812,000
2026-07-13	0.480	0.500	0.455	0.470	0.470	938,000
2026-07-10	0.510	0.530	0.485	0.495	0.495	1,110,000
2026-07-09	0.500	0.520	0.500	0.500	0.500	926,000
2026-07-08	0.520	0.520	0.500	0.510	0.510	952,000
2026-07-07	0.540	0.540	0.510	0.510	0.510	228,000
2026-07-06	0.510	0.550	0.510	0.540	0.540	214,000
2026-07-03	0.510	0.550	0.510	0.550	0.550	1,016,000
2026-07-02	0.550	0.560	0.500	0.500	0.500	872,000
2026-06-30	0.530	0.560	0.520	0.560	0.560	860,000
2026-06-29	0.520	0.530	0.500	0.510	0.510	1,362,000
2026-06-26	0.550	0.550	0.520	0.520	0.520	874,000
2026-06-25	0.520	0.580	0.510	0.570	0.570	3,266,000
2026-06-24	0.510	0.560	0.475	0.520	0.520	2,520,000
2026-06-23	0.540	0.540	0.495	0.500	0.500	2,014,000
2026-06-22	0.570	0.570	0.530	0.540	0.540	778,000
2026-06-18	0.570	0.580	0.500	0.550	0.550	3,854,000
2026-06-17	0.600	0.640	0.470	0.590	0.590	3,574,000
2026-06-16	0.640	0.640	0.600	0.600	0.600	1,090,000
2026-06-15	0.650	0.690	0.630	0.630	0.630	2,184,000
2026-06-12	0.650	0.770	0.630	0.650	0.650	6,098,000
2026-06-11	0.610	0.610	0.580	0.610	0.610	2,500,000
2026-06-10	0.690	0.690	0.590	0.600	0.600	4,192,000
2026-06-09	0.750	0.820	0.660	0.690	0.690	5,896,000
2026-06-08	0.820	0.820	0.690	0.720	0.720	5,522,000
2026-06-05	0.900	0.900	0.810	0.820	0.820	3,574,700
2026-06-04	0.940	0.940	0.880	0.900	0.900	2,242,000
2026-06-03	0.950	0.980	0.910	0.940	0.940	2,772,000
2026-06-02	0.910	0.990	0.890	0.940	0.940	4,148,000
2026-06-01	1.070	1.110	0.910	0.910	0.910	6,976,000
2026-05-29	0.810	1.250	0.770	1.060	1.060	31,404,000
2026-05-28	0.890	0.900	0.810	0.810	0.810	2,428,000
2026-05-27	0.950	0.950	0.850	0.890	0.890	2,872,000
2026-05-26	0.910	0.990	0.880	0.920	0.920	4,112,000
2026-05-22	0.930	0.970	0.900	0.910	0.910	3,516,000
2026-05-21	1.030	1.030	0.900	0.910	0.910	2,286,000
2026-05-20	0.930	1.030	0.920	0.950	0.950	3,282,000
2026-05-19	1.000	1.010	0.900	0.930	0.930	3,268,000
2026-05-18	1.010	1.030	0.930	0.990	0.990	2,950,000
2026-05-15	1.050	1.150	0.990	1.010	1.010	7,484,000
2026-05-14	0.950	1.250	0.930	1.060	1.060	26,166,801
2026-05-13	0.950	1.010	0.880	0.950	0.950	6,353,000
2026-05-12	1.060	1.060	0.920	0.960	0.960	6,094,000
2026-05-11	1.170	1.200	1.040	1.060	1.060	8,997,000
2026-05-08	1.150	1.210	1.010	1.150	1.150	11,376,000
2026-05-07	1.040	1.450	0.980	1.150	1.150	31,376,000
2026-05-06	1.280	1.280	0.960	1.040	1.040	29,185,000
2026-05-05	0.770	1.590	0.650	1.280	1.280	111,736,000
2026-05-04	0.270	0.770	0.270	0.770	0.770	65,798,000

← NewerPage 2 of 5 · 246 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.