SiS International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.860	1.860	1.860	1.860	1.834	0
2025-10-30	1.860	1.860	1.860	1.860	1.834	0
2025-10-28	1.770	1.880	1.760	1.860	1.834	320,000
2025-10-27	1.820	1.820	1.820	1.820	1.795	44,000
2025-10-24	1.820	1.820	1.820	1.820	1.795	64,000
2025-10-23	1.830	1.830	1.830	1.830	1.804	76,000
2025-10-22	1.830	1.830	1.830	1.830	1.804	0
2025-10-21	1.830	1.830	1.830	1.830	1.804	30,000
2025-10-20	1.820	1.820	1.820	1.820	1.795	76,000
2025-10-17	1.820	1.820	1.820	1.820	1.795	160,000
2025-10-16	1.820	1.820	1.820	1.820	1.795	100,000
2025-10-15	1.850	1.860	1.810	1.810	1.785	600,000
2025-10-14	1.900	1.900	1.900	1.900	1.873	0
2025-10-13	1.900	1.900	1.900	1.900	1.873	0
2025-10-10	1.840	1.940	1.840	1.900	1.873	34,000
2025-10-09	1.930	1.930	1.930	1.930	1.903	0
2025-10-08	1.880	1.900	1.880	1.900	1.873	446,000
2025-10-06	1.970	1.970	1.970	1.970	1.942	4,000
2025-10-03	1.970	1.970	1.970	1.970	1.942	20,000
2025-10-02	1.970	1.970	1.970	1.970	1.942	80,000
2025-09-30	1.980	1.980	1.970	1.970	1.942	32,000
2025-09-29	1.980	1.980	1.850	1.980	1.952	170,000
2025-09-26	1.950	1.950	1.950	1.950	1.923	0
2025-09-25	1.950	1.950	1.950	1.950	1.923	0
2025-09-24	1.920	1.960	1.880	1.950	1.923	72,000
2025-09-23	1.930	1.950	1.820	1.880	1.854	204,000
2025-09-22	1.920	1.920	1.920	1.920	1.893	2,000
2025-09-19	1.870	1.920	1.870	1.920	1.893	200,000
2025-09-18	1.840	1.850	1.840	1.850	1.824	148,000
2025-09-17	1.820	1.840	1.820	1.840	1.814	78,000
2025-09-16	1.800	1.820	1.800	1.820	1.795	24,000
2025-09-15	1.740	1.740	1.740	1.740	1.716	0
2025-09-12	1.780	1.800	1.720	1.740	1.716	742,000
2025-09-11	1.770	1.780	1.770	1.780	1.755	26,000
2025-09-10	1.770	1.770	1.770	1.770	1.745	0
2025-09-09	1.750	1.780	1.700	1.780	1.755	100,000
2025-09-08	1.700	1.750	1.700	1.750	1.726	106,000
2025-09-05	1.720	1.720	1.680	1.700	1.676	182,000
2025-09-04	1.730	1.730	1.730	1.730	1.706	0
2025-09-03	1.780	1.780	1.700	1.750	1.726	644,000
2025-09-02	1.820	1.820	1.800	1.800	1.775	32,000
2025-09-01	1.950	1.950	1.800	1.880	1.854	1,038,000
2025-08-29	2.130	2.290	1.880	2.000	1.972	1,042,000
2025-08-28	2.380	2.380	2.130	2.150	2.120	389,000
2025-08-27	2.070	2.720	2.070	2.360	2.327	897,000
2025-08-26	1.800	1.800	1.800	1.800	1.775	0
2025-08-25	1.810	1.810	1.720	1.800	1.775	14,000
2025-08-22	1.850	1.850	1.850	1.850	1.824	0
2025-08-21	1.850	1.850	1.850	1.850	1.824	0
2025-08-20	1.850	1.850	1.850	1.850	1.824	0
2025-08-19	1.850	1.850	1.850	1.850	1.824	0
2025-08-18	1.850	1.850	1.850	1.850	1.824	0
2025-08-15	1.850	1.850	1.850	1.850	1.824	0
2025-08-14	1.850	1.850	1.850	1.850	1.824	0
2025-08-13	1.850	1.850	1.850	1.850	1.824	0
2025-08-12	1.840	1.840	1.840	1.840	1.814	0
2025-08-11	1.840	1.840	1.840	1.840	1.814	0
2025-08-08	1.840	1.840	1.840	1.840	1.814	0
2025-08-07	1.840	1.840	1.840	1.840	1.814	0
2025-08-06	1.840	1.840	1.840	1.840	1.814	0

← NewerPage 5 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0250 HKD
2025-06-30	0.0200 HKD
2024-06-28	0.0200 HKD
2023-06-29	0.0200 HKD
2022-06-29	0.0200 HKD
2020-06-29	0.0200 HKD
2019-07-02	0.0700 HKD

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