Sinco Pharms Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	0.355	0.355	0.330	0.330	0.309	4,276,000
2022-09-13	0.340	0.370	0.340	0.355	0.332	5,412,000
2022-09-09	0.325	0.355	0.320	0.340	0.318	6,248,000
2022-09-08	0.320	0.330	0.310	0.325	0.304	2,596,000
2022-09-07	0.320	0.325	0.300	0.325	0.304	5,512,000
2022-09-06	0.345	0.345	0.320	0.325	0.304	3,500,000
2022-09-05	0.345	0.345	0.330	0.340	0.318	5,316,000
2022-09-02	0.345	0.350	0.330	0.350	0.327	4,756,000
2022-09-01	0.375	0.380	0.345	0.355	0.332	7,096,000
2022-08-31	0.380	0.380	0.365	0.365	0.341	4,132,000
2022-08-30	0.355	0.380	0.350	0.380	0.355	4,872,000
2022-08-29	0.350	0.370	0.335	0.355	0.332	7,032,000
2022-08-26	0.365	0.365	0.320	0.355	0.332	16,900,000
2022-08-25	0.370	0.385	0.365	0.365	0.341	8,476,000
2022-08-24	0.395	0.400	0.365	0.370	0.346	11,024,000
2022-08-23	0.405	0.425	0.395	0.405	0.379	10,312,000
2022-08-22	0.400	0.420	0.390	0.405	0.379	10,292,000
2022-08-19	0.405	0.435	0.390	0.405	0.379	26,648,000
2022-08-18	0.390	0.435	0.365	0.415	0.388	36,948,000
2022-08-17	0.480	0.490	0.385	0.400	0.374	98,420,000
2022-08-16	0.415	0.520	0.360	0.510	0.477	207,994,000
2022-08-15	1.130	1.140	0.183	0.365	0.341	389,612,000
2022-08-12	1.200	1.200	1.110	1.140	1.066	6,692,000
2022-08-11	1.250	1.250	1.170	1.200	1.122	6,284,000
2022-08-10	1.220	1.260	1.190	1.220	1.141	6,992,000
2022-08-09	1.190	1.250	1.190	1.230	1.150	6,688,000
2022-08-08	1.250	1.250	1.170	1.190	1.113	6,716,000
2022-08-05	1.230	1.250	1.210	1.250	1.169	6,552,000
2022-08-04	1.280	1.310	1.210	1.230	1.150	9,828,000
2022-08-03	1.260	1.300	1.260	1.280	1.197	12,344,000
2022-08-02	1.250	1.270	1.210	1.250	1.169	5,624,000
2022-08-01	1.290	1.290	1.240	1.250	1.169	6,292,000
2022-07-29	1.300	1.320	1.250	1.280	1.197	6,576,000
2022-07-28	1.290	1.320	1.290	1.310	1.225	7,220,000
2022-07-27	1.280	1.310	1.260	1.300	1.215	6,268,000
2022-07-26	1.290	1.300	1.250	1.280	1.197	5,036,000
2022-07-25	1.290	1.290	1.240	1.290	1.206	5,880,000
2022-07-22	1.310	1.310	1.270	1.300	1.215	5,560,000
2022-07-21	1.360	1.360	1.280	1.310	1.225	5,160,000
2022-07-20	1.300	1.350	1.290	1.320	1.234	6,344,000
2022-07-19	1.280	1.300	1.260	1.300	1.215	6,192,000
2022-07-18	1.300	1.300	1.270	1.280	1.197	5,288,000
2022-07-15	1.270	1.300	1.260	1.300	1.215	7,976,000
2022-07-14	1.300	1.350	1.260	1.280	1.197	6,332,000
2022-07-13	1.300	1.330	1.270	1.310	1.225	5,528,000
2022-07-12	1.330	1.360	1.300	1.300	1.215	5,944,000
2022-07-11	1.280	1.350	1.250	1.340	1.253	9,744,000
2022-07-08	1.250	1.300	1.220	1.290	1.206	6,908,000
2022-07-07	1.320	1.320	1.240	1.250	1.169	6,240,000
2022-07-06	1.370	1.370	1.230	1.240	1.159	6,303,600
2022-07-05	1.300	1.310	1.220	1.280	1.197	9,560,000
2022-07-04	1.430	1.450	1.290	1.300	1.215	7,676,000
2022-06-30	1.300	1.430	1.270	1.430	1.337	9,644,000
2022-06-29	1.230	1.320	1.200	1.300	1.215	9,044,000
2022-06-28	1.300	1.300	1.210	1.220	1.141	8,868,000
2022-06-27	1.260	1.280	1.220	1.230	1.150	8,064,000
2022-06-24	1.280	1.310	1.240	1.270	1.187	11,732,000
2022-06-23	1.270	1.290	1.250	1.280	1.197	7,852,000
2022-06-22	1.270	1.330	1.240	1.260	1.178	5,824,000
2022-06-21	1.320	1.380	1.210	1.270	1.187	9,436,000

← NewerPage 15 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.