SICC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 62.800 | 63.300 | 58.500 | 62.650 | 62.650 | 1,551,752 |
| 2026-07-24 | 65.500 | 66.200 | 61.050 | 61.850 | 61.850 | 3,478,626 |
| 2026-07-23 | 68.250 | 69.400 | 65.650 | 65.800 | 65.800 | 1,224,403 |
| 2026-07-22 | 70.750 | 71.300 | 67.000 | 67.300 | 67.300 | 2,492,926 |
| 2026-07-21 | 69.000 | 70.600 | 63.050 | 69.350 | 69.350 | 3,656,805 |
| 2026-07-20 | 68.950 | 71.750 | 63.000 | 66.750 | 66.750 | 3,813,226 |
| 2026-07-17 | 72.800 | 72.900 | 64.250 | 67.000 | 67.000 | 4,285,460 |
| 2026-07-16 | 75.600 | 80.550 | 74.100 | 74.650 | 74.650 | 3,105,062 |
| 2026-07-15 | 74.000 | 77.900 | 71.300 | 77.200 | 77.200 | 3,659,939 |
| 2026-07-14 | 73.300 | 73.900 | 67.500 | 72.400 | 72.400 | 3,544,110 |
| 2026-07-13 | 74.300 | 77.350 | 71.500 | 72.800 | 72.800 | 2,536,172 |
| 2026-07-10 | 83.000 | 85.600 | 74.200 | 75.000 | 75.000 | 4,655,065 |
| 2026-07-09 | 78.950 | 83.750 | 77.300 | 82.000 | 82.000 | 4,945,225 |
| 2026-07-08 | 78.100 | 80.900 | 75.450 | 77.200 | 77.200 | 3,020,292 |
| 2026-07-07 | 79.750 | 83.500 | 76.400 | 78.150 | 78.150 | 4,356,653 |
| 2026-07-06 | 86.250 | 86.250 | 76.650 | 79.200 | 79.200 | 4,101,959 |
| 2026-07-03 | 86.200 | 89.300 | 82.600 | 84.050 | 84.050 | 4,560,606 |
| 2026-07-02 | 92.200 | 95.600 | 86.550 | 87.100 | 87.100 | 6,129,415 |
| 2026-06-30 | 106.90 | 106.90 | 99.650 | 101.10 | 101.10 | 6,583,574 |
| 2026-06-29 | 102.00 | 107.40 | 93.500 | 104.90 | 104.90 | 6,536,045 |
| 2026-06-26 | 106.00 | 109.10 | 98.650 | 101.90 | 101.90 | 6,395,933 |
| 2026-06-25 | 112.10 | 115.80 | 100.90 | 105.00 | 105.00 | 11,083,420 |
| 2026-06-24 | 105.10 | 112.80 | 100.80 | 109.00 | 109.00 | 8,673,709 |
| 2026-06-23 | 106.50 | 114.20 | 99.450 | 103.70 | 103.70 | 7,787,149 |
| 2026-06-22 | 106.00 | 109.30 | 101.60 | 108.70 | 108.70 | 9,244,416 |
| 2026-06-18 | 105.00 | 108.10 | 96.150 | 98.750 | 98.750 | 7,829,393 |
| 2026-06-17 | 91.500 | 104.70 | 90.300 | 102.80 | 102.80 | 7,898,392 |
| 2026-06-16 | 94.800 | 100.50 | 91.900 | 93.400 | 93.400 | 7,034,029 |
| 2026-06-15 | 86.950 | 94.750 | 84.300 | 93.450 | 93.450 | 6,593,331 |
| 2026-06-12 | 90.200 | 92.050 | 82.550 | 84.500 | 84.500 | 5,242,713 |
| 2026-06-11 | 78.750 | 86.800 | 78.750 | 86.150 | 86.150 | 6,070,973 |
| 2026-06-10 | 92.600 | 94.800 | 79.400 | 80.900 | 80.900 | 10,391,840 |
| 2026-06-09 | 92.000 | 100.00 | 87.100 | 97.600 | 97.600 | 8,508,423 |
| 2026-06-08 | 90.500 | 93.500 | 86.200 | 89.900 | 89.900 | 4,589,796 |
| 2026-06-05 | 106.00 | 106.00 | 95.600 | 95.600 | 95.600 | 3,950,318 |
| 2026-06-04 | 99.700 | 108.00 | 99.100 | 104.90 | 104.90 | 6,121,444 |
| 2026-06-03 | 103.50 | 105.50 | 98.250 | 100.80 | 100.80 | 6,795,765 |
| 2026-06-02 | 98.000 | 102.20 | 93.100 | 97.500 | 97.500 | 5,539,943 |
| 2026-06-01 | 109.80 | 109.80 | 98.550 | 101.20 | 101.20 | 7,616,453 |
| 2026-05-29 | 126.50 | 128.80 | 106.60 | 108.60 | 108.60 | 8,996,867 |
| 2026-05-28 | 119.40 | 131.90 | 112.70 | 122.20 | 122.20 | 12,474,650 |
| 2026-05-27 | 114.80 | 132.00 | 113.50 | 127.40 | 127.40 | 12,801,570 |
| 2026-05-26 | 115.00 | 117.90 | 104.30 | 109.10 | 109.10 | 8,370,417 |
| 2026-05-22 | 105.00 | 112.70 | 101.00 | 109.70 | 109.70 | 10,464,170 |
| 2026-05-21 | 111.00 | 113.10 | 95.500 | 96.450 | 96.450 | 9,038,598 |
| 2026-05-20 | 105.80 | 114.60 | 98.900 | 111.90 | 111.90 | 13,627,820 |
| 2026-05-19 | 106.00 | 107.00 | 100.00 | 104.10 | 104.10 | 7,225,068 |
| 2026-05-18 | 108.00 | 114.60 | 101.20 | 109.90 | 109.90 | 10,368,750 |
| 2026-05-15 | 132.00 | 132.80 | 106.90 | 115.20 | 115.20 | 18,648,660 |
| 2026-05-14 | 111.40 | 138.70 | 110.20 | 128.70 | 128.70 | 25,068,061 |
| 2026-05-13 | 98.000 | 113.90 | 96.600 | 108.80 | 108.80 | 13,427,280 |
| 2026-05-12 | 92.000 | 97.950 | 86.600 | 97.200 | 97.200 | 13,205,230 |
| 2026-05-11 | 71.500 | 88.600 | 71.000 | 88.550 | 88.550 | 14,670,930 |
| 2026-05-08 | 69.900 | 72.800 | 67.000 | 70.500 | 70.500 | 4,055,702 |
| 2026-05-07 | 71.000 | 72.150 | 67.000 | 70.150 | 70.150 | 4,641,278 |
| 2026-05-06 | 63.350 | 69.250 | 62.800 | 68.650 | 68.650 | 8,546,404 |
| 2026-05-05 | 66.200 | 66.200 | 62.100 | 64.400 | 64.400 | 995,101 |
| 2026-05-04 | 61.000 | 69.500 | 60.500 | 65.700 | 65.700 | 3,401,060 |
| 2026-04-30 | 61.150 | 62.450 | 58.650 | 58.950 | 58.950 | 2,829,535 |
| 2026-04-29 | 61.950 | 64.200 | 59.050 | 62.700 | 62.700 | 3,286,501 |
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.