SICC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 60.250 | 61.350 | 55.800 | 59.350 | 59.350 | 3,023,863 |
| 2026-01-26 | 67.350 | 67.350 | 61.050 | 61.300 | 61.300 | 2,360,300 |
| 2026-01-23 | 66.600 | 68.650 | 65.650 | 67.350 | 67.350 | 2,542,600 |
| 2026-01-22 | 70.750 | 71.050 | 66.000 | 66.600 | 66.600 | 1,873,300 |
| 2026-01-21 | 66.600 | 70.350 | 65.550 | 69.750 | 69.750 | 2,812,400 |
| 2026-01-20 | 69.050 | 74.450 | 66.700 | 67.100 | 67.100 | 4,829,013 |
| 2026-01-19 | 66.100 | 69.950 | 63.450 | 69.050 | 69.050 | 4,709,402 |
| 2026-01-16 | 60.200 | 70.400 | 60.200 | 67.700 | 67.700 | 10,226,090 |
| 2026-01-15 | 58.750 | 60.150 | 58.050 | 59.650 | 59.650 | 728,300 |
| 2026-01-14 | 59.100 | 60.500 | 58.150 | 58.700 | 58.700 | 1,529,700 |
| 2026-01-13 | 61.750 | 62.700 | 58.800 | 59.000 | 59.000 | 1,700,700 |
| 2026-01-12 | 61.800 | 63.200 | 59.600 | 61.750 | 61.750 | 1,682,420 |
| 2026-01-09 | 63.450 | 63.500 | 60.950 | 61.800 | 61.800 | 1,002,800 |
| 2026-01-08 | 62.600 | 63.900 | 62.000 | 63.450 | 63.450 | 1,237,700 |
| 2026-01-07 | 61.200 | 63.950 | 60.800 | 62.900 | 62.900 | 1,952,100 |
| 2026-01-06 | 59.500 | 62.300 | 58.800 | 60.850 | 60.850 | 1,607,400 |
| 2026-01-05 | 59.500 | 59.750 | 57.300 | 58.800 | 58.800 | 1,127,200 |
| 2026-01-02 | 58.550 | 61.200 | 58.550 | 59.400 | 59.400 | 425,800 |
| 2025-12-31 | 58.750 | 60.450 | 58.500 | 58.550 | 58.550 | 754,800 |
| 2025-12-30 | 60.800 | 62.100 | 58.500 | 59.550 | 59.550 | 1,436,300 |
| 2025-12-29 | 62.750 | 64.750 | 60.050 | 60.800 | 60.800 | 2,829,100 |
| 2025-12-24 | 61.400 | 65.150 | 59.550 | 63.050 | 63.050 | 2,640,900 |
| 2025-12-23 | 58.400 | 62.200 | 58.050 | 61.300 | 61.300 | 2,765,040 |
| 2025-12-22 | 57.000 | 59.900 | 57.000 | 59.000 | 59.000 | 1,160,500 |
| 2025-12-19 | 57.500 | 58.900 | 57.200 | 57.900 | 57.900 | 772,000 |
| 2025-12-18 | 57.600 | 59.800 | 57.600 | 57.650 | 57.650 | 840,500 |
| 2025-12-17 | 59.000 | 59.800 | 57.200 | 58.650 | 58.650 | 787,900 |
| 2025-12-16 | 58.900 | 60.400 | 57.500 | 58.200 | 58.200 | 1,328,000 |
| 2025-12-15 | 58.350 | 60.500 | 58.100 | 59.300 | 59.300 | 1,481,800 |
| 2025-12-12 | 55.650 | 60.600 | 55.650 | 59.250 | 59.250 | 3,449,500 |
| 2025-12-11 | 56.950 | 58.500 | 55.050 | 55.650 | 55.650 | 1,442,000 |
| 2025-12-10 | 58.000 | 58.450 | 56.600 | 57.000 | 57.000 | 1,196,100 |
| 2025-12-09 | 57.500 | 59.500 | 56.950 | 58.000 | 58.000 | 1,321,100 |
| 2025-12-08 | 58.600 | 60.100 | 57.050 | 57.650 | 57.650 | 1,600,000 |
| 2025-12-05 | 61.750 | 61.750 | 58.550 | 58.550 | 58.550 | 2,177,100 |
| 2025-12-04 | 58.900 | 62.750 | 56.350 | 61.750 | 61.750 | 4,897,900 |
| 2025-12-03 | 56.300 | 58.900 | 56.300 | 58.900 | 58.900 | 1,509,275 |
| 2025-12-02 | 58.900 | 60.950 | 56.600 | 56.900 | 56.900 | 2,279,500 |
| 2025-12-01 | 57.000 | 59.200 | 56.550 | 58.900 | 58.900 | 3,072,600 |
| 2025-11-28 | 53.700 | 57.800 | 53.350 | 57.000 | 57.000 | 4,984,600 |
| 2025-11-27 | 54.250 | 55.900 | 53.200 | 53.800 | 53.800 | 1,682,200 |
| 2025-11-26 | 51.550 | 54.450 | 49.700 | 53.800 | 53.800 | 4,206,300 |
| 2025-11-25 | 53.300 | 54.500 | 50.950 | 51.450 | 51.450 | 2,120,800 |
| 2025-11-24 | 51.500 | 54.300 | 51.000 | 52.900 | 52.900 | 3,166,300 |
| 2025-11-21 | 51.250 | 52.000 | 49.220 | 50.900 | 50.900 | 2,215,700 |
| 2025-11-20 | 51.000 | 54.400 | 51.000 | 52.750 | 52.750 | 3,203,900 |
| 2025-11-19 | 52.000 | 52.000 | 49.560 | 50.100 | 50.100 | 999,900 |
| 2025-11-18 | 53.500 | 54.800 | 51.050 | 51.350 | 51.350 | 2,105,502 |
| 2025-11-17 | 52.950 | 54.500 | 51.600 | 54.000 | 54.000 | 2,226,400 |
| 2025-11-14 | 51.050 | 54.850 | 50.800 | 52.200 | 52.200 | 2,848,800 |
| 2025-11-13 | 50.000 | 52.100 | 49.440 | 52.100 | 52.100 | 1,817,200 |
| 2025-11-12 | 49.700 | 51.750 | 49.120 | 49.400 | 49.400 | 1,906,500 |
| 2025-11-11 | 47.360 | 51.500 | 46.880 | 50.850 | 50.850 | 3,944,100 |
| 2025-11-10 | 46.700 | 47.760 | 46.140 | 46.520 | 46.520 | 1,139,901 |
| 2025-11-07 | 46.420 | 46.700 | 45.020 | 45.680 | 45.680 | 1,226,269 |
| 2025-11-06 | 45.020 | 46.200 | 44.700 | 45.900 | 45.900 | 959,280 |
| 2025-11-05 | 44.700 | 44.700 | 43.220 | 44.400 | 44.400 | 1,093,630 |
| 2025-11-04 | 46.400 | 46.760 | 45.040 | 45.120 | 45.120 | 781,600 |
| 2025-11-03 | 47.200 | 47.660 | 45.360 | 46.400 | 46.400 | 1,358,700 |
| 2025-10-31 | 48.720 | 48.780 | 47.140 | 47.820 | 47.820 | 1,305,400 |
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.