Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.260	0.285	0.255	0.285	0.285	176,000
2022-10-28	0.265	0.290	0.265	0.265	0.265	91,000
2022-10-27	0.260	0.290	0.260	0.290	0.290	235,000
2022-10-26	0.255	0.285	0.250	0.285	0.285	353,000
2022-10-25	0.255	0.280	0.255	0.280	0.280	34,000
2022-10-21	0.270	0.290	0.270	0.280	0.280	100,000
2022-10-20	0.250	0.280	0.250	0.280	0.280	144,000
2022-10-17	0.239	0.280	0.239	0.270	0.270	106,000
2022-10-14	0.239	0.250	0.239	0.250	0.250	10,000
2022-10-12	0.260	0.270	0.250	0.270	0.270	345,000
2022-10-07	0.280	0.280	0.280	0.280	0.280	17,000
2022-10-06	0.270	0.270	0.270	0.270	0.270	11,000
2022-10-05	0.265	0.285	0.265	0.285	0.285	175,000
2022-09-30	0.270	0.290	0.270	0.285	0.285	37,800
2022-09-29	0.270	0.290	0.270	0.290	0.290	82,000
2022-09-27	0.285	0.290	0.265	0.290	0.290	395,000
2022-09-26	0.255	0.290	0.255	0.290	0.290	191,000
2022-09-23	0.285	0.285	0.285	0.285	0.285	14,000
2022-09-20	0.290	0.295	0.270	0.290	0.290	20,000
2022-09-19	0.255	0.290	0.255	0.290	0.290	65,000
2022-09-16	0.280	0.280	0.270	0.275	0.275	172,000
2022-09-09	0.300	0.300	0.300	0.300	0.300	32,000
2022-09-08	0.275	0.295	0.275	0.295	0.295	62,000
2022-09-07	0.290	0.290	0.275	0.275	0.275	114,000
2022-09-05	0.275	0.295	0.270	0.295	0.295	85,000
2022-09-01	0.300	0.310	0.300	0.300	0.300	8,000
2022-08-31	0.260	0.300	0.260	0.290	0.290	326,000
2022-08-30	0.285	0.285	0.280	0.280	0.280	100,000
2022-08-17	0.305	0.305	0.305	0.305	0.305	250,000
2022-08-16	0.295	0.305	0.295	0.305	0.305	495,000
2022-08-12	0.295	0.300	0.290	0.300	0.300	104,000
2022-08-11	0.305	0.305	0.295	0.295	0.295	34,000
2022-08-09	0.310	0.310	0.300	0.305	0.305	36,000
2022-08-08	0.300	0.300	0.300	0.300	0.300	58,000
2022-08-05	0.320	0.320	0.300	0.300	0.300	200,000
2022-08-03	0.305	0.320	0.305	0.315	0.315	65,000
2022-08-02	0.305	0.305	0.290	0.290	0.290	38,000
2022-08-01	0.310	0.310	0.310	0.310	0.310	60,000
2022-07-29	0.305	0.305	0.295	0.300	0.300	448,000
2022-07-25	0.320	0.335	0.320	0.330	0.330	131,000
2022-07-19	0.320	0.325	0.310	0.320	0.320	285,000
2022-07-15	0.315	0.315	0.315	0.315	0.315	118,000
2022-07-13	0.310	0.315	0.300	0.315	0.315	251,000
2022-07-12	0.310	0.325	0.305	0.325	0.325	57,000
2022-07-06	0.330	0.330	0.330	0.330	0.330	1,000
2022-07-05	0.320	0.320	0.315	0.315	0.315	137,326
2022-06-30	0.310	0.330	0.305	0.330	0.330	130,000
2022-06-24	0.320	0.320	0.320	0.320	0.320	41,000
2022-06-23	0.325	0.325	0.315	0.315	0.315	101,000
2022-06-22	0.305	0.315	0.305	0.315	0.315	102,000
2022-06-21	0.320	0.320	0.315	0.315	0.315	122,000
2022-06-20	0.310	0.370	0.310	0.310	0.310	688,000
2022-06-17	0.320	0.320	0.320	0.320	0.320	29,000
2022-06-16	0.315	0.320	0.315	0.320	0.320	31,000
2022-06-15	0.325	0.325	0.325	0.325	0.325	71,000
2022-06-14	0.325	0.325	0.325	0.325	0.325	257,000
2022-06-13	0.325	0.325	0.315	0.325	0.325	118,000
2022-06-10	0.345	0.345	0.315	0.330	0.330	76,000
2022-06-09	0.335	0.355	0.335	0.345	0.345	31,000
2022-06-08	0.335	0.335	0.335	0.335	0.335	100,000

← NewerPage 13 of 16 · 912 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.