Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.330	0.330	0.305	0.310	0.310	11,000
2025-10-27	0.345	0.350	0.315	0.325	0.325	72,000
2025-10-24	0.325	0.325	0.325	0.325	0.325	20,000
2025-10-23	0.325	0.325	0.325	0.325	0.325	1,000
2025-10-22	0.320	0.320	0.320	0.320	0.320	1,000
2025-10-21	0.320	0.320	0.315	0.315	0.315	2,000
2025-10-20	0.320	0.325	0.315	0.315	0.315	80,000
2025-10-17	0.315	0.315	0.315	0.315	0.315	92,000
2025-10-16	0.320	0.320	0.320	0.320	0.320	238,000
2025-10-15	0.325	0.340	0.315	0.315	0.315	238,000
2025-10-14	0.330	0.360	0.320	0.335	0.335	16,442,000
2025-10-13	0.310	0.350	0.300	0.300	0.300	799,400
2025-10-10	0.305	0.340	0.270	0.305	0.305	1,032,000
2025-10-09	0.315	0.335	0.305	0.305	0.305	106,000
2025-10-08	0.305	0.315	0.260	0.315	0.315	92,000
2025-10-06	0.315	0.315	0.315	0.315	0.315	0
2025-10-03	0.315	0.315	0.315	0.315	0.315	1,000
2025-10-02	0.305	0.370	0.300	0.330	0.330	567,000
2025-09-30	0.330	0.330	0.290	0.330	0.330	16,000
2025-09-29	0.300	0.330	0.300	0.305	0.305	300,000
2025-09-26	0.300	0.320	0.295	0.295	0.295	61,000
2025-09-25	0.305	0.335	0.280	0.310	0.310	495,000
2025-09-24	0.355	0.360	0.335	0.335	0.335	301,000
2025-09-23	0.335	0.335	0.335	0.335	0.335	1,000
2025-09-22	0.325	0.325	0.325	0.325	0.325	0
2025-09-19	0.325	0.325	0.325	0.325	0.325	0
2025-09-18	0.325	0.325	0.325	0.325	0.325	51,000
2025-09-17	0.320	0.320	0.320	0.320	0.320	1,000
2025-09-16	0.335	0.335	0.335	0.335	0.335	1,000
2025-09-15	0.355	0.360	0.340	0.355	0.355	62,000
2025-09-12	0.350	0.355	0.350	0.355	0.355	21,000
2025-09-11	0.350	0.375	0.350	0.370	0.370	461,000
2025-09-10	0.345	0.355	0.345	0.355	0.355	735,000
2025-09-09	0.375	0.375	0.335	0.345	0.345	499,000
2025-09-08	0.385	0.385	0.375	0.375	0.375	2,000
2025-09-05	0.380	0.380	0.360	0.360	0.360	110,000
2025-09-04	0.335	0.360	0.335	0.355	0.355	381,000
2025-09-03	0.310	0.320	0.310	0.320	0.320	2,800
2025-09-02	0.350	0.350	0.350	0.350	0.350	0
2025-09-01	0.350	0.350	0.350	0.350	0.350	271,000
2025-08-29	0.340	0.340	0.340	0.340	0.340	392,000
2025-08-28	0.355	0.355	0.340	0.340	0.340	1,484,000
2025-08-27	0.360	0.360	0.360	0.360	0.360	0
2025-08-26	0.370	0.370	0.355	0.360	0.360	83,000
2025-08-25	0.375	0.375	0.375	0.375	0.375	282,000
2025-08-22	0.360	0.375	0.360	0.375	0.375	292,000
2025-08-21	0.360	0.360	0.360	0.360	0.360	2,588,000
2025-08-20	0.365	0.375	0.360	0.360	0.360	682,000
2025-08-19	0.380	0.380	0.360	0.365	0.365	477,000
2025-08-18	0.375	0.385	0.375	0.375	0.375	945,000
2025-08-15	0.355	0.405	0.355	0.385	0.385	1,498,000
2025-08-14	0.345	0.370	0.340	0.355	0.355	708,000
2025-08-13	0.335	0.370	0.310	0.345	0.345	1,066,030
2025-08-12	0.260	0.350	0.260	0.335	0.335	6,745,000
2025-08-11	0.245	0.255	0.245	0.250	0.250	497,000
2025-08-08	0.265	0.265	0.243	0.250	0.250	71,000
2025-08-07	0.250	0.250	0.250	0.250	0.250	798,000
2025-08-06	0.250	0.250	0.250	0.250	0.250	798,000
2025-08-05	0.243	0.255	0.243	0.255	0.255	798,000
2025-08-04	0.244	0.244	0.244	0.244	0.244	0

← NewerPage 5 of 16 · 908 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.