Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.305	0.320	0.305	0.305	0.305	4,000
2026-10-20	0.310	0.320	0.310	0.320	0.320	47,000
2026-10-16	0.340	0.340	0.340	0.340	0.340	0
2026-10-15	0.340	0.340	0.340	0.340	0.340	23,000
2026-10-14	0.335	0.365	0.335	0.355	0.355	6,562,000
2026-10-13	0.325	0.365	0.325	0.350	0.350	597,000
2026-10-12	0.320	0.340	0.320	0.340	0.340	8,103,000
2026-10-09	0.330	0.330	0.325	0.325	0.325	300,000
2026-10-08	0.330	0.330	0.330	0.330	0.330	8,000
2026-10-07	0.330	0.330	0.330	0.330	0.330	8,000
2026-10-06	0.350	0.355	0.325	0.325	0.325	241,000
2026-10-05	0.320	0.350	0.320	0.345	0.345	20,000
2026-10-02	0.305	0.315	0.305	0.315	0.315	27,000
2026-09-30	0.305	0.305	0.305	0.305	0.305	3,000
2026-09-29	0.305	0.305	0.305	0.305	0.305	0
2026-09-28	0.305	0.305	0.305	0.305	0.305	0
2026-09-25	0.305	0.305	0.305	0.305	0.305	0
2026-09-24	0.305	0.305	0.305	0.305	0.305	0
2026-09-23	0.305	0.305	0.305	0.305	0.305	1,000
2026-09-22	0.350	0.350	0.305	0.305	0.305	5,000
2026-09-21	0.345	0.350	0.345	0.350	0.350	158,000
2026-09-18	0.305	0.345	0.305	0.340	0.340	1,120,720
2026-09-17	0.305	0.305	0.305	0.305	0.305	3,000
2026-09-16	0.300	0.300	0.300	0.300	0.300	1,000
2026-09-15	0.320	0.345	0.305	0.305	0.305	695,000
2026-09-14	0.320	0.320	0.320	0.320	0.320	0
2026-09-11	0.325	0.345	0.320	0.320	0.320	2,258,000
2026-09-10	0.320	0.320	0.320	0.320	0.320	0
2026-09-09	0.320	0.320	0.320	0.320	0.320	0
2026-09-08	0.305	0.320	0.300	0.320	0.320	745,000
2026-09-07	0.310	0.310	0.310	0.310	0.310	0
2026-09-04	0.310	0.310	0.310	0.310	0.310	53,000
2026-09-03	0.305	0.305	0.305	0.305	0.305	61,600
2026-09-02	0.305	0.350	0.305	0.340	0.340	632,000
2026-09-01	0.310	0.340	0.300	0.300	0.300	3,213,000
2026-08-31	0.305	0.305	0.305	0.305	0.305	0
2026-08-28	0.305	0.305	0.305	0.305	0.305	0
2026-08-27	0.305	0.305	0.305	0.305	0.305	143,000
2026-08-26	0.275	0.275	0.275	0.275	0.275	0
2026-08-25	0.275	0.275	0.275	0.275	0.275	100,000
2026-08-24	0.285	0.285	0.275	0.275	0.275	65,000
2026-08-21	0.300	0.300	0.285	0.285	0.285	39,400
2026-08-20	0.315	0.320	0.290	0.305	0.305	407,000
2026-08-19	0.350	0.350	0.310	0.310	0.310	883,000
2026-08-18	0.290	0.350	0.290	0.350	0.350	554,000
2026-08-17	0.265	0.295	0.265	0.290	0.290	445,000
2026-08-14	0.295	0.295	0.295	0.295	0.295	0
2026-08-13	0.265	0.295	0.265	0.295	0.295	445,000
2026-08-12	0.265	0.265	0.265	0.265	0.265	0
2026-08-11	0.265	0.265	0.265	0.265	0.265	5,000
2026-08-10	0.265	0.265	0.265	0.265	0.265	3,000
2026-08-07	0.265	0.265	0.265	0.265	0.265	0
2026-08-06	0.265	0.265	0.265	0.265	0.265	7,000
2026-08-05	0.260	0.260	0.260	0.260	0.260	3,000
2026-08-04	0.255	0.260	0.250	0.255	0.255	649,000
2026-08-03	0.250	0.285	0.250	0.285	0.285	215,000
2026-07-31	0.250	0.250	0.250	0.250	0.250	0
2026-07-30	0.255	0.255	0.250	0.250	0.250	248,000
2026-07-29	0.285	0.285	0.285	0.285	0.285	0
2026-07-28	0.285	0.285	0.285	0.285	0.285	0

Page 1 of 3 · 125 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.