SICC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 50.600 | 50.900 | 48.000 | 48.720 | 48.720 | 1,662,000 |
| 2025-10-28 | 50.050 | 52.200 | 48.620 | 50.200 | 50.200 | 2,438,700 |
| 2025-10-27 | 54.000 | 54.500 | 51.600 | 51.600 | 51.600 | 1,745,300 |
| 2025-10-24 | 51.550 | 53.350 | 51.000 | 52.500 | 52.500 | 1,228,300 |
| 2025-10-23 | 52.550 | 52.550 | 49.700 | 50.500 | 50.500 | 1,029,700 |
| 2025-10-22 | 51.950 | 52.900 | 50.700 | 52.000 | 52.000 | 667,400 |
| 2025-10-21 | 51.350 | 54.150 | 51.350 | 51.900 | 51.900 | 1,076,000 |
| 2025-10-20 | 51.200 | 52.150 | 50.550 | 51.350 | 51.350 | 1,004,800 |
| 2025-10-17 | 53.650 | 53.650 | 49.720 | 49.760 | 49.760 | 2,248,840 |
| 2025-10-16 | 55.000 | 55.250 | 53.500 | 53.650 | 53.650 | 1,151,700 |
| 2025-10-15 | 54.200 | 55.200 | 52.850 | 54.150 | 54.150 | 1,759,800 |
| 2025-10-14 | 58.500 | 60.850 | 54.050 | 54.100 | 54.100 | 2,752,000 |
| 2025-10-13 | 52.000 | 58.000 | 52.000 | 57.450 | 57.450 | 2,603,100 |
| 2025-10-10 | 62.600 | 63.200 | 55.700 | 56.500 | 56.500 | 4,688,570 |
| 2025-10-09 | 58.350 | 63.000 | 58.100 | 62.750 | 62.750 | 5,189,470 |
| 2025-10-08 | 58.950 | 58.950 | 56.700 | 58.500 | 58.500 | 475,500 |
| 2025-10-06 | 60.450 | 60.450 | 58.800 | 59.050 | 59.050 | 508,000 |
| 2025-10-03 | 61.000 | 61.000 | 59.450 | 60.300 | 60.300 | 523,500 |
| 2025-10-02 | 60.250 | 62.300 | 58.900 | 61.000 | 61.000 | 1,661,000 |
| 2025-09-30 | 57.000 | 60.250 | 57.000 | 60.250 | 60.250 | 3,097,700 |
| 2025-09-29 | 57.000 | 57.750 | 55.650 | 56.450 | 56.450 | 3,432,800 |
| 2025-09-26 | 60.750 | 62.850 | 58.050 | 58.200 | 58.200 | 3,817,790 |
| 2025-09-25 | 62.250 | 63.200 | 61.200 | 61.300 | 61.300 | 2,323,500 |
| 2025-09-24 | 60.650 | 64.600 | 59.500 | 62.200 | 62.200 | 4,629,900 |
| 2025-09-23 | 63.850 | 63.850 | 60.200 | 61.100 | 61.100 | 3,213,400 |
| 2025-09-22 | 62.300 | 65.000 | 60.600 | 64.000 | 64.000 | 4,124,100 |
| 2025-09-19 | 62.500 | 65.850 | 61.250 | 62.300 | 62.300 | 6,964,350 |
| 2025-09-18 | 59.000 | 62.300 | 59.000 | 60.900 | 60.900 | 6,345,800 |
| 2025-09-17 | 59.200 | 61.400 | 56.000 | 58.550 | 58.550 | 5,070,000 |
| 2025-09-16 | 59.000 | 63.250 | 58.700 | 59.900 | 59.900 | 8,350,240 |
| 2025-09-15 | 61.900 | 68.500 | 58.050 | 58.950 | 58.950 | 13,481,400 |
| 2025-09-12 | 53.300 | 61.800 | 53.000 | 57.700 | 57.700 | 9,647,990 |
| 2025-09-11 | 49.000 | 54.550 | 47.800 | 53.300 | 53.300 | 5,656,230 |
| 2025-09-10 | 47.100 | 48.500 | 46.400 | 48.400 | 48.400 | 2,286,200 |
| 2025-09-09 | 48.600 | 48.760 | 46.400 | 46.760 | 46.760 | 2,482,300 |
| 2025-09-08 | 51.000 | 52.050 | 46.120 | 48.400 | 48.400 | 7,219,400 |
| 2025-09-05 | 42.600 | 49.780 | 42.220 | 49.780 | 49.780 | 11,893,930 |
| 2025-09-04 | 43.900 | 44.580 | 41.900 | 42.100 | 42.100 | 2,037,500 |
| 2025-09-03 | 43.460 | 45.300 | 43.380 | 44.100 | 44.100 | 2,961,200 |
| 2025-09-02 | 42.020 | 43.700 | 42.020 | 43.500 | 43.500 | 2,038,474 |
| 2025-09-01 | 42.000 | 42.380 | 40.820 | 42.020 | 42.020 | 3,804,800 |
| 2025-08-29 | 45.000 | 45.000 | 43.420 | 43.900 | 43.900 | 1,230,100 |
| 2025-08-28 | 43.800 | 44.740 | 43.120 | 44.300 | 44.300 | 2,051,900 |
| 2025-08-27 | 43.500 | 44.700 | 43.480 | 43.800 | 43.800 | 2,125,200 |
| 2025-08-26 | 43.780 | 43.900 | 42.840 | 43.500 | 43.500 | 2,092,700 |
| 2025-08-25 | 44.900 | 46.320 | 44.760 | 45.000 | 45.000 | 3,016,199 |
| 2025-08-22 | 43.000 | 45.060 | 43.000 | 44.660 | 44.660 | 3,164,800 |
| 2025-08-21 | 45.980 | 46.100 | 43.000 | 43.220 | 43.220 | 4,641,000 |
| 2025-08-20 | 45.600 | 48.200 | 45.000 | 45.540 | 45.540 | 25,939,100 |
← NewerPage 5 of 5 · 289 trading days
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.