Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.335	0.340	0.335	0.340	0.340	100,000
2026-01-23	0.335	0.335	0.335	0.335	0.335	100,000
2026-01-22	0.345	0.345	0.330	0.335	0.335	378,000
2026-01-21	0.335	0.350	0.335	0.345	0.345	69,000
2026-01-20	0.340	0.340	0.335	0.335	0.335	101,000
2026-01-19	0.350	0.360	0.345	0.345	0.345	631,000
2026-01-16	0.340	0.340	0.335	0.340	0.340	650,000
2026-01-15	0.335	0.360	0.330	0.335	0.335	1,201,000
2026-01-14	0.330	0.330	0.330	0.330	0.330	0
2026-01-13	0.350	0.360	0.330	0.330	0.330	333,000
2026-01-12	0.350	0.350	0.335	0.335	0.335	210,000
2026-01-09	0.350	0.350	0.350	0.350	0.350	21,000
2026-01-08	0.335	0.340	0.330	0.330	0.330	129,000
2026-01-07	0.335	0.335	0.335	0.335	0.335	0
2026-01-06	0.330	0.335	0.330	0.335	0.335	327,000
2026-01-05	0.320	0.330	0.320	0.330	0.330	10,000
2026-01-02	0.320	0.320	0.320	0.320	0.320	1,000
2025-12-31	0.325	0.325	0.325	0.325	0.325	0
2025-12-30	0.325	0.325	0.325	0.325	0.325	102,000
2025-12-29	0.325	0.325	0.325	0.325	0.325	7,000
2025-12-24	0.325	0.350	0.320	0.335	0.335	2,000,000
2025-12-23	0.320	0.320	0.320	0.320	0.320	0
2025-12-22	0.320	0.320	0.320	0.320	0.320	1,000
2025-12-19	0.320	0.350	0.320	0.330	0.330	1,907,000
2025-12-18	0.310	0.330	0.310	0.320	0.320	121,000
2025-12-17	0.310	0.310	0.310	0.310	0.310	0
2025-12-16	0.310	0.310	0.310	0.310	0.310	0
2025-12-15	0.310	0.310	0.310	0.310	0.310	1,000
2025-12-12	0.320	0.320	0.320	0.320	0.320	5,000
2025-12-11	0.310	0.310	0.300	0.300	0.300	6,000
2025-12-10	0.310	0.310	0.310	0.310	0.310	0
2025-12-09	0.320	0.320	0.310	0.310	0.310	101,600
2025-12-08	0.320	0.320	0.320	0.320	0.320	0
2025-12-05	0.320	0.320	0.320	0.320	0.320	0
2025-12-04	0.315	0.350	0.315	0.320	0.320	650,856
2025-12-03	0.320	0.320	0.320	0.320	0.320	0
2025-12-02	0.340	0.345	0.315	0.315	0.315	55,000
2025-12-01	0.330	0.330	0.330	0.330	0.330	6,000
2025-11-28	0.320	0.320	0.320	0.320	0.320	31,000
2025-11-27	0.310	0.310	0.310	0.310	0.310	31,000
2025-11-26	0.310	0.310	0.310	0.310	0.310	0
2025-11-25	0.340	0.350	0.310	0.310	0.310	521,000
2025-11-24	0.330	0.330	0.330	0.330	0.330	0
2025-11-21	0.330	0.330	0.330	0.330	0.330	27,000
2025-11-20	0.320	0.320	0.320	0.320	0.320	284,000
2025-11-19	0.315	0.315	0.315	0.315	0.315	284,000
2025-11-18	0.310	0.340	0.305	0.310	0.310	284,000
2025-11-17	0.310	0.310	0.310	0.310	0.310	33,000
2025-11-14	0.310	0.335	0.310	0.310	0.310	33,000
2025-11-13	0.310	0.310	0.310	0.310	0.310	0
2025-11-12	0.310	0.310	0.310	0.310	0.310	0
2025-11-11	0.310	0.335	0.305	0.310	0.310	27,000
2025-11-10	0.310	0.315	0.305	0.310	0.310	208,000
2025-11-07	0.310	0.310	0.310	0.310	0.310	2,000
2025-11-06	0.320	0.345	0.305	0.340	0.340	66,000
2025-11-05	0.330	0.330	0.320	0.320	0.320	32,000
2025-11-04	0.325	0.325	0.325	0.325	0.325	1,000
2025-11-03	0.320	0.320	0.320	0.320	0.320	1,000
2025-10-31	0.315	0.315	0.315	0.315	0.315	1,000
2025-10-30	0.320	0.320	0.320	0.320	0.320	11,000

← NewerPage 4 of 16 · 911 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.