Sinco Pharms Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	1.460	1.470	1.300	1.300	1.215	7,576,000
2022-06-17	1.450	1.500	1.400	1.480	1.384	8,720,000
2022-06-16	1.520	1.540	1.420	1.460	1.365	4,728,000
2022-06-15	1.530	1.540	1.470	1.520	1.421	5,756,000
2022-06-14	1.530	1.550	1.500	1.540	1.440	4,768,000
2022-06-13	1.600	1.610	1.530	1.530	1.431	5,044,000
2022-06-10	1.580	1.650	1.570	1.610	1.505	10,652,000
2022-06-09	1.590	1.620	1.550	1.580	1.477	8,556,000
2022-06-08	1.600	1.630	1.560	1.590	1.487	6,092,000
2022-06-07	1.640	1.660	1.570	1.600	1.496	5,400,000
2022-06-06	1.640	1.690	1.610	1.640	1.533	5,792,000
2022-06-02	1.650	1.680	1.640	1.640	1.533	4,452,000
2022-06-01	1.680	1.710	1.650	1.650	1.543	4,876,000
2022-05-31	1.690	1.720	1.680	1.690	1.580	5,284,000
2022-05-30	1.670	1.700	1.630	1.700	1.589	4,324,000
2022-05-27	1.660	1.750	1.660	1.670	1.561	5,208,000
2022-05-26	1.620	1.690	1.590	1.670	1.561	9,172,000
2022-05-25	1.530	1.650	1.530	1.650	1.543	11,620,000
2022-05-24	1.610	1.640	1.370	1.540	1.440	5,872,000
2022-05-23	1.640	1.640	1.600	1.600	1.496	5,916,000
2022-05-20	1.700	1.710	1.630	1.650	1.543	6,248,000
2022-05-19	1.720	1.750	1.680	1.700	1.589	4,600,000
2022-05-18	1.740	1.750	1.720	1.720	1.608	4,012,000
2022-05-17	1.740	1.770	1.730	1.730	1.617	4,580,000
2022-05-16	1.740	1.740	1.720	1.740	1.627	3,320,000
2022-05-13	1.720	1.760	1.720	1.720	1.608	5,588,000
2022-05-12	1.760	1.830	1.710	1.720	1.608	4,340,000
2022-05-11	1.750	1.800	1.730	1.770	1.655	6,772,000
2022-05-10	1.740	1.780	1.730	1.730	1.617	4,380,000
2022-05-06	1.780	1.780	1.720	1.750	1.636	3,432,000
2022-05-05	1.850	1.850	1.740	1.770	1.655	4,360,000
2022-05-04	1.850	1.860	1.820	1.820	1.702	3,200,000
2022-05-03	1.760	1.860	1.730	1.850	1.730	5,692,000
2022-04-29	1.790	1.790	1.730	1.730	1.617	4,036,000
2022-04-28	1.730	1.790	1.730	1.770	1.655	4,372,000
2022-04-27	1.700	1.780	1.700	1.740	1.627	5,648,000
2022-04-26	1.700	1.790	1.630	1.700	1.589	8,880,000
2022-04-25	1.760	1.800	1.680	1.720	1.608	5,096,000
2022-04-22	1.760	1.840	1.740	1.790	1.674	5,124,000
2022-04-21	1.890	1.890	1.730	1.760	1.646	5,512,000
2022-04-20	1.930	1.950	1.860	1.890	1.767	2,704,000
2022-04-19	1.930	1.960	1.920	1.930	1.804	2,880,000
2022-04-14	1.980	1.990	1.910	1.940	1.814	2,624,000
2022-04-13	2.010	2.010	1.940	1.960	1.833	3,384,000
2022-04-12	2.000	2.040	1.980	1.980	1.851	4,196,000
2022-04-11	1.970	2.050	1.960	1.970	1.842	3,244,000
2022-04-08	1.990	1.990	1.950	1.990	1.861	2,780,000
2022-04-07	1.930	1.990	1.930	1.990	1.861	4,892,000
2022-04-06	1.990	2.000	1.900	1.930	1.804	6,120,000
2022-04-04	2.150	2.150	2.010	2.020	1.889	4,272,000
2022-04-01	2.160	2.160	2.080	2.150	2.010	4,784,000
2022-03-31	2.050	2.160	1.910	2.140	2.001	19,756,000
2022-03-30	2.040	2.080	2.010	2.010	1.879	3,072,000
2022-03-29	2.010	2.080	1.970	2.050	1.917	13,002,000
2022-03-28	2.060	2.060	1.900	2.020	1.889	5,000,000
2022-03-25	2.100	2.160	1.970	2.030	1.898	10,232,000
2022-03-24	1.980	2.090	1.900	2.090	1.954	7,240,000
2022-03-23	2.000	2.000	1.890	1.950	1.823	4,652,000
2022-03-22	2.010	2.010	1.960	2.000	1.870	2,988,000
2022-03-21	2.000	2.050	1.940	2.000	1.870	6,816,000

← NewerPage 16 of 18 · 1,066 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.