Sinco Pharms Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	1.900	2.000	1.880	1.980	1.851	12,432,000
2022-03-17	1.770	1.950	1.770	1.880	1.758	9,412,000
2022-03-16	1.710	1.880	1.700	1.770	1.655	7,926,000
2022-03-15	1.700	1.740	1.660	1.700	1.589	4,936,000
2022-03-14	1.740	1.740	1.670	1.720	1.608	6,960,000
2022-03-11	1.750	1.750	1.680	1.750	1.636	3,216,000
2022-03-10	1.700	1.750	1.680	1.750	1.636	4,308,000
2022-03-09	1.660	1.740	1.630	1.700	1.589	2,796,000
2022-03-08	1.570	1.670	1.560	1.670	1.561	7,780,000
2022-03-07	1.600	1.620	1.550	1.590	1.487	4,120,000
2022-03-04	1.570	1.600	1.530	1.600	1.496	4,512,000
2022-03-03	1.600	1.630	1.480	1.560	1.459	5,408,000
2022-03-02	1.640	1.640	1.590	1.600	1.496	3,360,000
2022-03-01	1.660	1.660	1.610	1.610	1.505	6,664,000
2022-02-28	1.650	1.700	1.640	1.680	1.571	5,556,000
2022-02-25	1.630	1.650	1.580	1.620	1.515	3,240,000
2022-02-24	1.640	1.660	1.530	1.620	1.515	5,440,000
2022-02-23	1.730	1.730	1.640	1.640	1.533	2,744,000
2022-02-22	1.740	1.740	1.690	1.700	1.589	3,736,000
2022-02-21	1.750	1.760	1.680	1.740	1.627	6,188,000
2022-02-18	1.740	1.760	1.680	1.740	1.627	4,832,000
2022-02-17	1.700	1.770	1.700	1.740	1.627	5,888,000
2022-02-16	1.680	1.730	1.670	1.690	1.580	2,116,000
2022-02-15	1.610	1.740	1.610	1.680	1.571	5,280,000
2022-02-14	1.600	1.640	1.600	1.620	1.515	2,412,000
2022-02-11	1.600	1.630	1.600	1.610	1.505	1,104,000
2022-02-10	1.630	1.680	1.610	1.610	1.505	6,932,000
2022-02-09	1.610	1.630	1.600	1.600	1.496	5,459,000
2022-02-08	1.630	1.650	1.600	1.630	1.524	4,420,000
2022-02-07	1.840	1.840	1.600	1.630	1.524	8,824,000
2022-02-04	1.700	1.830	1.690	1.790	1.674	4,135,000
2022-01-31	1.630	1.720	1.600	1.700	1.589	3,416,000
2022-01-28	1.620	1.640	1.600	1.610	1.505	5,245,500
2022-01-27	1.630	1.650	1.600	1.620	1.515	5,420,000
2022-01-26	1.630	1.680	1.630	1.630	1.524	5,088,000
2022-01-25	1.630	1.660	1.600	1.640	1.533	5,868,000
2022-01-24	1.600	1.660	1.590	1.630	1.524	12,332,000
2022-01-21	1.840	1.840	1.530	1.590	1.487	16,592,000
2022-01-20	1.780	1.830	1.680	1.820	1.702	8,896,100
2022-01-19	1.860	1.890	1.780	1.780	1.664	10,472,000
2022-01-18	1.950	1.960	1.830	1.850	1.730	9,780,000
2022-01-17	2.080	2.080	1.850	1.920	1.795	12,004,000
2022-01-14	2.010	2.060	1.950	2.030	1.898	6,300,000
2022-01-13	2.210	2.210	1.970	1.990	1.861	13,544,000
2022-01-12	2.270	2.270	2.120	2.140	2.001	5,032,000
2022-01-11	2.280	2.320	2.160	2.190	2.048	12,848,000
2022-01-10	2.000	2.280	2.000	2.200	2.057	16,292,000
2022-01-07	1.940	2.020	1.890	2.000	1.870	15,078,000
2022-01-06	1.850	1.920	1.790	1.900	1.776	11,516,000
2022-01-05	1.930	1.930	1.780	1.850	1.730	12,060,100
2022-01-04	1.840	1.910	1.820	1.880	1.758	12,772,000
2022-01-03	1.880	1.880	1.600	1.820	1.702	5,656,000
2021-12-31	1.980	1.980	1.880	1.890	1.767	2,056,000
2021-12-30	1.890	1.940	1.880	1.920	1.795	1,404,000
2021-12-29	1.890	1.910	1.880	1.910	1.786	2,576,000
2021-12-28	1.880	2.000	1.860	1.900	1.776	3,340,000
2021-12-24	1.830	1.910	1.830	1.880	1.758	1,532,000
2021-12-23	1.860	1.890	1.830	1.830	1.711	1,424,000
2021-12-22	1.940	1.940	1.820	1.870	1.748	2,456,000
2021-12-21	1.830	1.910	1.800	1.890	1.767	4,844,000

← NewerPage 17 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.