Sinco Pharms Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	0.380	0.380	0.380	0.380	0.355	220,000
2023-03-28	0.385	0.400	0.380	0.380	0.355	644,000
2023-03-27	0.385	0.400	0.380	0.380	0.355	272,000
2023-03-24	0.390	0.390	0.380	0.380	0.355	1,016,000
2023-03-23	0.390	0.390	0.385	0.385	0.360	24,000
2023-03-22	0.380	0.400	0.380	0.380	0.355	488,000
2023-03-21	0.375	0.390	0.375	0.375	0.351	524,000
2023-03-20	0.380	0.395	0.375	0.375	0.351	2,188,000
2023-03-17	0.380	0.390	0.365	0.380	0.355	1,372,000
2023-03-16	0.390	0.400	0.370	0.370	0.346	1,536,000
2023-03-15	0.395	0.410	0.395	0.410	0.383	116,000
2023-03-14	0.410	0.420	0.385	0.395	0.369	1,568,000
2023-03-13	0.400	0.410	0.395	0.395	0.369	180,000
2023-03-10	0.405	0.410	0.400	0.400	0.374	1,200,000
2023-03-09	0.405	0.420	0.405	0.410	0.383	292,000
2023-03-08	0.405	0.420	0.400	0.405	0.379	1,528,000
2023-03-07	0.420	0.435	0.400	0.400	0.374	1,896,000
2023-03-06	0.425	0.425	0.410	0.425	0.397	800,000
2023-03-03	0.440	0.440	0.425	0.425	0.397	708,000
2023-03-02	0.430	0.470	0.430	0.440	0.411	12,436,000
2023-03-01	0.410	0.420	0.405	0.420	0.393	298,000
2023-02-28	0.410	0.425	0.410	0.410	0.383	2,176,000
2023-02-27	0.420	0.425	0.405	0.415	0.388	916,000
2023-02-24	0.425	0.440	0.420	0.420	0.393	2,012,000
2023-02-23	0.445	0.445	0.430	0.435	0.407	756,000
2023-02-22	0.445	0.455	0.440	0.445	0.416	1,296,000
2023-02-21	0.450	0.460	0.440	0.445	0.416	2,108,000
2023-02-20	0.440	0.475	0.435	0.450	0.421	4,328,000
2023-02-17	0.445	0.450	0.430	0.430	0.402	1,108,000
2023-02-16	0.445	0.490	0.430	0.445	0.416	8,576,000
2023-02-15	0.460	0.460	0.425	0.445	0.416	3,548,000
2023-02-14	0.400	0.485	0.395	0.450	0.421	13,252,000
2023-02-13	0.385	0.405	0.385	0.400	0.374	1,000,000
2023-02-10	0.400	0.405	0.395	0.400	0.374	2,872,000
2023-02-09	0.380	0.400	0.380	0.385	0.360	520,000
2023-02-08	0.380	0.400	0.370	0.385	0.360	1,316,000
2023-02-07	0.390	0.395	0.370	0.380	0.355	1,576,000
2023-02-06	0.400	0.410	0.385	0.390	0.365	2,932,000
2023-02-03	0.415	0.415	0.400	0.400	0.374	1,380,000
2023-02-02	0.405	0.410	0.395	0.410	0.383	2,300,000
2023-02-01	0.400	0.415	0.400	0.410	0.383	1,604,000
2023-01-31	0.415	0.415	0.395	0.400	0.374	1,592,000
2023-01-30	0.430	0.435	0.405	0.415	0.388	7,616,000
2023-01-27	0.385	0.430	0.385	0.415	0.388	10,020,000
2023-01-26	0.355	0.390	0.355	0.375	0.351	1,844,000
2023-01-20	0.355	0.360	0.325	0.355	0.332	1,208,000
2023-01-19	0.365	0.370	0.350	0.360	0.337	672,000
2023-01-18	0.355	0.380	0.355	0.365	0.341	2,296,000
2023-01-17	0.385	0.385	0.350	0.365	0.341	3,568,000
2023-01-16	0.390	0.445	0.355	0.380	0.355	13,964,000
2023-01-13	0.295	0.410	0.295	0.385	0.360	31,164,000
2023-01-12	0.280	0.330	0.280	0.295	0.276	3,648,000
2023-01-11	0.270	0.285	0.260	0.270	0.252	2,272,000
2023-01-10	0.260	0.280	0.255	0.270	0.252	2,344,000
2023-01-09	0.260	0.265	0.250	0.260	0.243	2,004,000
2023-01-06	0.265	0.275	0.241	0.260	0.243	4,920,000
2023-01-05	0.280	0.290	0.270	0.270	0.252	1,136,000
2023-01-04	0.280	0.280	0.255	0.265	0.248	1,176,000
2023-01-03	0.265	0.285	0.265	0.275	0.257	2,756,000
2022-12-30	0.239	0.280	0.239	0.265	0.248	6,584,000

← NewerPage 13 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.