The Sincere Company, Limited (HKG:0244)
Hong Kong · Delayed Price · Currency is HKD 0.2500
0.00 (0.00%)
Aug 8, 2025, 1:46 PM HKT
The Sincere Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | - | 71,000 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Aug 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.51% | 799,000 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 31, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 45,000 |
| Jul 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 371,800 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.10% | 51,000 |
| Jul 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.51% | 617,000 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 45,000 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.81% | 267,400 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,000 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 100,000 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 1,753,000 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,000 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 115,000 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 91,000 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Jul 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 679,000 |
| Jul 4, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 19,000 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,000 |
| Jun 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 20,000 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1,938,000 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 19, 2025 | 0.24 | 0.35 | 0.24 | 0.26 | 0.26 | 4.84% | 1,938,000 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 108,000 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 153,000 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 2,000 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 2,000 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | - |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 52,000 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.46% | 198,000 |
| Jun 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.31% | 100,000 |
| May 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 112,000 |