Sinco Pharms Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 1.780 | 1.870 | 1.780 | 1.810 | 1.692 | 3,888,000 |
| 2021-12-17 | 1.870 | 1.960 | 1.810 | 1.870 | 1.748 | 6,564,000 |
| 2021-12-16 | 2.150 | 2.200 | 1.790 | 1.880 | 1.758 | 18,726,000 |
| 2021-12-15 | 1.910 | 2.150 | 1.870 | 2.130 | 1.991 | 13,332,000 |
| 2021-12-14 | 1.810 | 1.980 | 1.800 | 1.900 | 1.776 | 13,196,000 |
| 2021-12-13 | 1.910 | 1.980 | 1.770 | 1.800 | 1.683 | 16,156,000 |
| 2021-12-10 | 1.860 | 1.860 | 1.810 | 1.850 | 1.730 | 5,664,000 |
| 2021-12-09 | 1.830 | 1.930 | 1.750 | 1.850 | 1.730 | 12,720,000 |
| 2021-12-08 | 1.650 | 1.900 | 1.640 | 1.780 | 1.664 | 20,150,000 |
| 2021-12-07 | 1.600 | 1.640 | 1.540 | 1.600 | 1.496 | 5,540,000 |
| 2021-12-06 | 1.520 | 1.620 | 1.520 | 1.570 | 1.468 | 6,656,000 |
| 2021-12-03 | 1.520 | 1.680 | 1.510 | 1.520 | 1.421 | 18,492,000 |
| 2021-12-02 | 1.500 | 1.540 | 1.480 | 1.500 | 1.402 | 4,288,000 |
| 2021-12-01 | 1.500 | 1.530 | 1.500 | 1.500 | 1.402 | 3,820,000 |
| 2021-11-30 | 1.510 | 1.530 | 1.460 | 1.500 | 1.402 | 12,872,000 |
| 2021-11-29 | 1.480 | 1.560 | 1.480 | 1.500 | 1.402 | 15,372,000 |
| 2021-11-26 | 1.520 | 1.540 | 1.470 | 1.500 | 1.402 | 8,700,000 |
| 2021-11-25 | 1.450 | 1.590 | 1.450 | 1.500 | 1.402 | 13,168,000 |
| 2021-11-24 | 1.480 | 1.510 | 1.450 | 1.450 | 1.356 | 3,696,000 |
| 2021-11-23 | 1.480 | 1.520 | 1.430 | 1.490 | 1.393 | 7,004,000 |
| 2021-11-22 | 1.500 | 1.520 | 1.450 | 1.490 | 1.393 | 2,948,000 |
| 2021-11-19 | 1.500 | 1.570 | 1.480 | 1.510 | 1.412 | 4,156,000 |
| 2021-11-18 | 1.490 | 1.540 | 1.430 | 1.500 | 1.402 | 4,996,000 |
| 2021-11-17 | 1.510 | 1.600 | 1.490 | 1.500 | 1.402 | 5,092,000 |
| 2021-11-16 | 1.570 | 1.630 | 1.490 | 1.500 | 1.402 | 14,083,500 |
| 2021-11-15 | 1.450 | 1.660 | 1.450 | 1.570 | 1.468 | 19,180,000 |
| 2021-11-12 | 1.380 | 1.450 | 1.350 | 1.420 | 1.328 | 7,544,000 |
| 2021-11-11 | 1.280 | 1.380 | 1.230 | 1.360 | 1.272 | 12,780,000 |
| 2021-11-10 | 1.040 | 1.290 | 1.040 | 1.260 | 1.178 | 25,832,000 |
| 2021-11-09 | 1.060 | 1.090 | 1.040 | 1.040 | 0.972 | 5,444,000 |
| 2021-11-08 | 1.090 | 1.120 | 1.030 | 1.040 | 0.972 | 8,156,000 |
| 2021-11-05 | 1.010 | 1.060 | 1.010 | 1.050 | 0.982 | 4,500,000 |
| 2021-11-04 | 0.960 | 1.050 | 0.960 | 1.010 | 0.944 | 10,240,000 |
| 2021-11-03 | 0.990 | 1.030 | 0.970 | 0.970 | 0.907 | 2,448,000 |
| 2021-11-02 | 0.970 | 0.980 | 0.950 | 0.980 | 0.916 | 2,380,000 |
| 2021-11-01 | 0.960 | 0.980 | 0.880 | 0.960 | 0.898 | 15,736,000 |
| 2021-10-29 | 0.980 | 0.990 | 0.950 | 0.960 | 0.898 | 1,920,000 |
| 2021-10-28 | 0.990 | 1.000 | 0.960 | 0.970 | 0.907 | 3,460,000 |
| 2021-10-27 | 1.020 | 1.020 | 0.950 | 1.000 | 0.935 | 1,352,000 |
| 2021-10-26 | 0.900 | 1.060 | 0.900 | 1.000 | 0.935 | 9,648,000 |
| 2021-10-25 | 0.800 | 0.920 | 0.790 | 0.910 | 0.851 | 8,948,000 |
← NewerPage 18 of 18 · 1,061 trading days
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.