Sinco Pharms Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.300	0.320	0.290	0.300	0.289	532,000
2023-06-30	0.285	0.345	0.280	0.290	0.280	1,864,000
2023-06-29	0.285	0.310	0.285	0.290	0.280	220,000
2023-06-28	0.315	0.345	0.285	0.285	0.275	2,480,000
2023-06-27	0.345	0.345	0.285	0.290	0.280	84,000
2023-06-26	0.290	0.305	0.285	0.285	0.275	684,000
2023-06-23	0.290	0.320	0.270	0.320	0.309	332,000
2023-06-21	0.310	0.320	0.310	0.320	0.309	352,000
2023-06-20	0.320	0.320	0.310	0.310	0.299	144,000
2023-06-16	0.340	0.360	0.315	0.320	0.309	1,016,000
2023-06-15	0.325	0.330	0.305	0.330	0.318	440,000
2023-06-14	0.305	0.310	0.305	0.310	0.299	32,000
2023-06-13	0.335	0.335	0.335	0.335	0.323	36,000
2023-06-12	0.330	0.330	0.330	0.330	0.318	20,000
2023-06-09	0.330	0.335	0.330	0.330	0.318	408,000
2023-06-08	0.400	0.400	0.315	0.330	0.318	44,000
2023-06-07	0.350	0.350	0.335	0.335	0.323	44,000
2023-06-06	0.330	0.330	0.325	0.330	0.318	232,000
2023-06-05	0.335	0.340	0.315	0.330	0.318	684,000
2023-06-02	0.340	0.360	0.340	0.340	0.328	1,032,000
2023-06-01	0.340	0.365	0.340	0.340	0.328	560,000
2023-05-31	0.330	0.340	0.325	0.335	0.323	252,000
2023-05-30	0.345	0.345	0.300	0.325	0.304	548,000
2023-05-29	0.370	0.370	0.360	0.360	0.337	1,008,000
2023-05-25	0.365	0.365	0.360	0.360	0.337	144,000
2023-05-24	0.365	0.365	0.355	0.365	0.341	776,000
2023-05-23	0.375	0.375	0.365	0.370	0.346	212,000
2023-05-22	0.370	0.375	0.370	0.375	0.351	28,000
2023-05-19	0.365	0.380	0.365	0.370	0.346	108,000
2023-05-18	0.370	0.385	0.360	0.365	0.341	1,680,000
2023-05-17	0.395	0.395	0.380	0.380	0.355	188,000
2023-05-16	0.380	0.400	0.375	0.395	0.369	440,000
2023-05-12	0.385	0.400	0.385	0.400	0.374	24,000
2023-05-11	0.385	0.385	0.385	0.385	0.360	168,000
2023-05-10	0.380	0.380	0.375	0.380	0.355	72,000
2023-05-09	0.400	0.400	0.380	0.380	0.355	752,000
2023-05-08	0.385	0.405	0.380	0.395	0.369	1,008,000
2023-05-05	0.395	0.395	0.395	0.395	0.369	376,000
2023-05-04	0.400	0.420	0.390	0.390	0.365	188,000
2023-05-03	0.375	0.395	0.375	0.390	0.365	84,000
2023-05-02	0.395	0.405	0.370	0.370	0.346	76,000
2023-04-28	0.395	0.400	0.395	0.400	0.374	392,000
2023-04-27	0.375	0.390	0.375	0.390	0.365	276,000
2023-04-26	0.385	0.390	0.370	0.375	0.351	800,000
2023-04-25	0.415	0.415	0.385	0.400	0.374	392,000
2023-04-24	0.380	0.390	0.375	0.390	0.365	332,000
2023-04-21	0.375	0.400	0.370	0.385	0.360	400,000
2023-04-20	0.380	0.385	0.375	0.380	0.355	156,000
2023-04-19	0.390	0.390	0.380	0.385	0.360	1,064,000
2023-04-18	0.410	0.410	0.380	0.390	0.365	460,000
2023-04-17	0.385	0.395	0.385	0.395	0.369	124,000
2023-04-14	0.400	0.400	0.385	0.395	0.369	300,000
2023-04-13	0.400	0.400	0.375	0.395	0.369	1,172,000
2023-04-12	0.410	0.410	0.405	0.410	0.383	240,000
2023-04-11	0.425	0.425	0.415	0.415	0.388	76,000
2023-04-06	0.415	0.425	0.410	0.425	0.397	352,000
2023-04-04	0.390	0.425	0.390	0.415	0.388	1,376,000
2023-04-03	0.355	0.410	0.355	0.390	0.365	984,000
2023-03-31	0.370	0.370	0.370	0.370	0.346	108,000
2023-03-30	0.335	0.385	0.335	0.370	0.346	140,000

← NewerPage 12 of 18 · 1,061 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.0017 HKD
2025-05-19	0.0020 HKD
2024-05-20	0.0039 HKD
2023-05-31	0.0098 HKD

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