Sino ICT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.680	0.700	0.680	0.700	0.700	10,000
2022-03-01	0.700	0.700	0.700	0.700	0.700	0
2022-02-28	0.700	0.700	0.700	0.700	0.700	0
2022-02-25	0.750	0.750	0.700	0.700	0.700	23,000
2022-02-24	0.750	0.750	0.680	0.680	0.680	102,000
2022-02-23	0.730	0.730	0.730	0.730	0.730	60,000
2022-02-22	0.680	0.720	0.680	0.710	0.710	4,000
2022-02-21	0.690	0.750	0.690	0.720	0.720	96,000
2022-02-18	0.700	0.700	0.690	0.690	0.690	40,000
2022-02-17	0.710	0.710	0.640	0.670	0.670	42,000
2022-02-16	0.660	0.700	0.650	0.650	0.650	158,000
2022-02-15	0.650	0.650	0.650	0.650	0.650	0
2022-02-14	0.670	0.670	0.650	0.650	0.650	120,000
2022-02-11	0.660	0.690	0.640	0.670	0.670	30,000
2022-02-10	0.670	0.670	0.670	0.670	0.670	0
2022-02-09	0.700	0.700	0.680	0.680	0.680	2,000
2022-02-08	0.700	0.700	0.660	0.660	0.660	42,000
2022-02-07	0.630	0.670	0.630	0.670	0.670	6,000
2022-02-04	0.630	0.670	0.620	0.660	0.660	12,000
2022-01-31	0.670	0.690	0.670	0.670	0.670	38,000
2022-01-28	0.690	0.690	0.660	0.660	0.660	22,000
2022-01-27	0.630	0.650	0.620	0.650	0.650	86,000
2022-01-26	0.660	0.680	0.660	0.660	0.660	6,000
2022-01-25	0.670	0.670	0.630	0.630	0.630	78,000
2022-01-24	0.670	0.670	0.670	0.670	0.670	0
2022-01-21	0.660	0.670	0.660	0.670	0.670	20,000
2022-01-20	0.680	0.690	0.620	0.690	0.690	40,000
2022-01-19	0.630	0.680	0.630	0.680	0.680	28,000
2022-01-18	0.630	0.700	0.630	0.680	0.680	10,000
2022-01-17	0.690	0.690	0.630	0.630	0.630	60,000
2022-01-14	0.690	0.690	0.690	0.690	0.690	72,000
2022-01-13	0.620	0.700	0.620	0.670	0.670	638,000
2022-01-12	0.590	0.630	0.580	0.600	0.600	204,000
2022-01-11	0.580	0.650	0.580	0.580	0.580	172,000
2022-01-10	0.580	0.580	0.550	0.570	0.570	24,000
2022-01-07	0.570	0.590	0.550	0.590	0.590	122,000
2022-01-06	0.530	0.590	0.530	0.570	0.570	84,000
2022-01-05	0.560	0.560	0.530	0.530	0.530	568,000
2022-01-04	0.550	0.610	0.550	0.560	0.560	402,000
2022-01-03	0.520	0.530	0.500	0.520	0.520	180,000
2021-12-31	0.550	0.550	0.520	0.550	0.550	56,000
2021-12-30	0.540	0.540	0.530	0.530	0.530	104,000
2021-12-29	0.520	0.560	0.495	0.540	0.540	190,000
2021-12-28	0.590	0.590	0.465	0.520	0.520	2,602,000
2021-12-24	0.650	0.650	0.560	0.590	0.590	258,000
2021-12-23	0.650	0.660	0.650	0.650	0.650	194,000
2021-12-22	0.610	0.640	0.610	0.640	0.640	48,000
2021-12-21	0.630	0.650	0.610	0.610	0.610	242,000
2021-12-20	0.730	0.960	0.630	0.660	0.660	328,000
2021-12-17	0.740	0.740	0.670	0.700	0.700	24,000
2021-12-16	0.720	0.720	0.700	0.710	0.710	108,000
2021-12-15	0.700	0.700	0.700	0.700	0.700	18,000
2021-12-14	0.720	0.740	0.720	0.720	0.720	68,000
2021-12-13	0.750	0.750	0.720	0.720	0.720	22,000
2021-12-10	0.760	0.760	0.750	0.750	0.750	10,000
2021-12-09	0.730	0.740	0.720	0.730	0.730	60,000
2021-12-08	0.760	0.780	0.760	0.760	0.760	30,000
2021-12-07	0.750	0.760	0.720	0.760	0.760	48,000
2021-12-06	0.770	0.770	0.730	0.770	0.770	114,000
2021-12-03	0.760	0.770	0.760	0.770	0.770	100,000

← NewerPage 20 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.