SICC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 57.800 | 57.800 | 51.700 | 52.000 | 52.000 | 2,842,600 |
| 2026-10-20 | 53.250 | 57.200 | 52.750 | 55.500 | 55.500 | 2,817,900 |
| 2026-10-16 | 55.000 | 55.000 | 52.800 | 53.100 | 53.100 | 1,207,900 |
| 2026-10-15 | 53.600 | 53.950 | 51.750 | 53.000 | 53.000 | 2,132,400 |
| 2026-10-14 | 60.000 | 60.000 | 56.000 | 56.050 | 56.050 | 915,200 |
| 2026-10-13 | 60.000 | 60.300 | 56.800 | 59.050 | 59.050 | 1,404,040 |
| 2026-10-12 | 64.850 | 64.850 | 60.400 | 60.850 | 60.850 | 737,400 |
| 2026-10-09 | 64.950 | 64.950 | 60.650 | 63.100 | 63.100 | 1,406,500 |
| 2026-10-08 | 67.800 | 71.000 | 64.950 | 64.950 | 64.950 | 2,137,100 |
| 2026-10-07 | 69.900 | 69.900 | 64.250 | 66.000 | 66.000 | 553,700 |
| 2026-10-06 | 72.550 | 72.550 | 69.200 | 69.800 | 69.800 | 164,300 |
| 2026-10-05 | 70.000 | 73.850 | 67.850 | 71.650 | 71.650 | 448,934 |
| 2026-10-02 | 68.500 | 69.150 | 64.000 | 68.600 | 68.600 | 208,000 |
| 2026-09-30 | 69.950 | 69.950 | 67.050 | 68.000 | 68.000 | 1,227,300 |
| 2026-09-29 | 66.050 | 69.950 | 65.500 | 69.000 | 69.000 | 1,377,700 |
| 2026-09-28 | 68.000 | 68.950 | 64.300 | 65.550 | 65.550 | 1,093,700 |
| 2026-09-25 | 66.800 | 67.950 | 65.900 | 67.950 | 67.950 | 86,800 |
| 2026-09-24 | 70.100 | 71.800 | 67.300 | 68.000 | 68.000 | 1,350,100 |
| 2026-09-23 | 69.300 | 72.050 | 68.800 | 70.200 | 70.200 | 2,211,000 |
| 2026-09-22 | 71.000 | 72.800 | 68.300 | 68.650 | 68.650 | 2,286,200 |
| 2026-09-21 | 71.200 | 71.550 | 67.550 | 68.400 | 68.400 | 1,372,100 |
| 2026-09-18 | 65.600 | 69.500 | 65.150 | 69.200 | 69.200 | 2,941,000 |
| 2026-09-17 | 62.800 | 64.900 | 62.800 | 64.500 | 64.500 | 1,380,500 |
| 2026-09-16 | 59.700 | 64.550 | 59.700 | 63.800 | 63.800 | 3,059,800 |
| 2026-09-15 | 58.900 | 61.150 | 58.300 | 59.300 | 59.300 | 704,100 |
| 2026-09-14 | 59.050 | 60.750 | 58.100 | 58.900 | 58.900 | 975,000 |
| 2026-09-11 | 60.200 | 60.600 | 58.650 | 60.050 | 60.050 | 1,168,500 |
| 2026-09-10 | 64.100 | 64.650 | 61.500 | 61.500 | 61.500 | 1,328,600 |
| 2026-09-09 | 65.500 | 66.400 | 64.600 | 65.000 | 65.000 | 1,050,300 |
| 2026-09-08 | 66.400 | 67.100 | 64.000 | 64.050 | 64.050 | 1,196,200 |
| 2026-09-07 | 64.600 | 67.150 | 64.000 | 66.400 | 66.400 | 1,710,700 |
| 2026-09-04 | 66.550 | 67.350 | 62.600 | 63.500 | 63.500 | 1,790,800 |
| 2026-09-03 | 65.000 | 66.500 | 64.050 | 65.350 | 65.350 | 1,138,600 |
| 2026-09-02 | 65.900 | 66.400 | 63.750 | 64.000 | 64.000 | 1,102,400 |
| 2026-09-01 | 65.950 | 66.150 | 64.100 | 65.900 | 65.900 | 987,321 |
| 2026-08-31 | 65.000 | 67.000 | 63.750 | 65.750 | 65.750 | 1,361,800 |
| 2026-08-28 | 68.650 | 69.000 | 65.800 | 66.200 | 66.200 | 1,409,000 |
| 2026-08-27 | 67.000 | 69.850 | 66.750 | 68.600 | 68.600 | 2,108,800 |
| 2026-08-26 | 67.600 | 67.900 | 64.800 | 65.900 | 65.900 | 1,578,300 |
| 2026-08-25 | 63.950 | 66.500 | 62.050 | 66.000 | 66.000 | 2,767,000 |
| 2026-08-24 | 71.950 | 72.200 | 63.800 | 63.950 | 63.950 | 3,503,400 |
| 2026-08-21 | 71.150 | 73.000 | 70.250 | 71.400 | 71.400 | 1,794,800 |
| 2026-08-20 | 75.000 | 75.400 | 69.600 | 70.650 | 70.650 | 3,139,600 |
| 2026-08-19 | 75.000 | 79.950 | 72.100 | 74.700 | 74.700 | 2,963,843 |
| 2026-08-18 | 86.000 | 86.950 | 78.450 | 80.250 | 80.250 | 2,952,713 |
| 2026-08-17 | 82.100 | 85.550 | 80.650 | 84.200 | 84.200 | 2,444,256 |
| 2026-08-14 | 83.200 | 84.250 | 80.800 | 81.750 | 81.750 | 2,252,346 |
| 2026-08-13 | 79.000 | 84.600 | 79.000 | 81.000 | 81.000 | 3,617,696 |
| 2026-08-12 | 80.050 | 89.300 | 77.600 | 78.550 | 78.550 | 6,296,704 |
| 2026-08-11 | 75.000 | 80.550 | 74.150 | 79.700 | 79.700 | 3,506,821 |
| 2026-08-10 | 75.000 | 77.600 | 72.700 | 76.200 | 76.200 | 3,357,209 |
| 2026-08-07 | 69.850 | 73.950 | 67.800 | 72.100 | 72.100 | 4,845,070 |
| 2026-08-06 | 62.500 | 69.050 | 62.000 | 68.150 | 68.150 | 3,431,587 |
| 2026-08-05 | 58.950 | 64.700 | 58.050 | 64.400 | 64.400 | 3,849,913 |
| 2026-08-04 | 57.400 | 59.150 | 56.400 | 57.600 | 57.600 | 2,090,263 |
| 2026-08-03 | 55.900 | 56.950 | 54.400 | 55.800 | 55.800 | 1,586,930 |
| 2026-07-31 | 58.400 | 59.700 | 55.050 | 55.500 | 55.500 | 3,074,333 |
| 2026-07-30 | 52.500 | 55.350 | 51.600 | 51.700 | 51.700 | 2,661,082 |
| 2026-07-29 | 56.000 | 56.500 | 52.050 | 53.650 | 53.650 | 2,581,570 |
| 2026-07-28 | 60.500 | 61.700 | 55.150 | 55.750 | 55.750 | 2,681,734 |
Page 1 of 5 · 288 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.