SICC Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	61.950	64.200	59.050	62.700	62.700	3,286,501
2026-04-28	64.900	64.900	61.900	62.700	62.700	2,646,822
2026-04-27	64.650	66.650	63.500	64.900	64.900	4,466,327
2026-04-24	64.350	66.550	62.300	63.300	63.300	3,078,461
2026-04-23	63.750	65.400	61.400	64.350	64.350	6,180,351
2026-04-22	61.350	64.850	60.350	62.500	62.500	10,002,180
2026-04-21	62.050	63.300	60.050	61.050	61.050	3,269,848
2026-04-20	63.100	64.450	60.050	61.450	61.450	4,464,989
2026-04-17	60.100	66.200	60.000	63.100	63.100	7,006,184
2026-04-16	55.500	58.400	55.100	58.000	58.000	1,603,259
2026-04-15	57.100	57.800	54.700	55.450	55.450	1,445,706
2026-04-14	57.650	58.350	55.600	56.700	56.700	1,507,397
2026-04-13	57.350	58.950	56.750	57.500	57.500	1,418,646
2026-04-10	56.150	61.750	55.500	58.250	58.250	6,878,879
2026-04-09	56.300	57.450	54.950	56.100	56.100	1,177,628
2026-04-08	53.600	57.150	53.300	56.050	56.050	3,602,015
2026-04-02	51.750	52.650	49.560	49.860	49.860	1,248,301
2026-04-01	50.950	53.050	50.650	51.300	51.300	2,196,735
2026-03-31	47.380	50.700	47.380	48.780	48.780	1,814,975
2026-03-30	45.900	48.700	45.200	48.360	48.360	1,426,901
2026-03-27	45.200	47.560	45.200	47.280	47.280	693,137
2026-03-26	48.840	48.840	46.320	46.840	46.840	1,207,061
2026-03-25	48.060	50.550	48.060	48.700	48.700	2,099,527
2026-03-24	46.820	47.840	44.700	47.760	47.760	1,352,403
2026-03-23	48.020	48.800	45.440	46.120	46.120	1,671,052
2026-03-20	49.460	51.400	48.880	49.280	49.280	1,260,792
2026-03-19	51.550	51.750	49.260	49.460	49.460	1,442,857
2026-03-18	54.300	54.800	52.600	52.800	52.800	800,810
2026-03-17	56.900	56.900	53.600	53.600	53.600	743,426
2026-03-16	54.900	56.600	52.850	56.100	56.100	553,063
2026-03-13	56.050	56.050	53.700	53.900	53.900	533,695
2026-03-12	55.000	57.500	54.100	55.450	55.450	685,600
2026-03-11	55.000	57.750	55.000	55.850	55.850	1,448,400
2026-03-10	52.950	55.050	52.750	54.700	54.700	1,798,200
2026-03-09	51.650	51.800	49.380	51.000	51.000	1,651,410
2026-03-06	52.250	53.700	51.850	53.100	53.100	915,000
2026-03-05	54.950	55.500	52.000	52.150	52.150	2,094,900
2026-03-04	55.950	58.150	52.150	53.300	53.300	2,118,000
2026-03-03	60.700	62.550	56.200	56.650	56.650	2,043,105
2026-03-02	62.000	63.750	60.100	60.600	60.600	1,850,060
2026-02-27	66.550	66.550	62.900	64.600	64.600	1,771,500
2026-02-26	63.000	68.500	61.800	67.400	67.400	2,613,280
2026-02-25	62.700	65.550	62.700	63.300	63.300	1,153,888
2026-02-24	59.300	64.850	59.000	64.000	64.000	3,721,454
2026-02-23	56.950	61.600	56.950	60.000	60.000	888,400
2026-02-20	57.200	57.700	56.350	57.000	57.000	276,600
2026-02-16	57.600	57.700	56.200	57.200	57.200	197,500
2026-02-13	59.150	60.650	57.800	57.900	57.900	1,482,900
2026-02-12	60.100	60.350	58.350	59.800	59.800	1,364,600
2026-02-11	60.500	61.450	58.700	58.700	58.700	752,700
2026-02-10	60.200	61.000	58.500	60.000	60.000	1,597,000
2026-02-09	58.500	61.500	58.500	60.150	60.150	1,710,500
2026-02-06	57.500	61.500	56.650	57.300	57.300	1,963,589
2026-02-05	57.950	59.500	56.650	58.000	58.000	1,580,000
2026-02-04	59.400	59.400	56.650	58.350	58.350	1,295,500
2026-02-03	54.750	59.900	54.600	59.400	59.400	2,487,265
2026-02-02	55.300	55.550	52.000	54.500	54.500	1,880,310
2026-01-30	58.650	59.700	55.600	55.600	55.600	2,178,860
2026-01-29	61.900	61.900	58.100	58.650	58.650	1,303,500
2026-01-28	59.500	62.100	58.300	61.500	61.500	1,946,698

← NewerPage 3 of 5 · 289 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.