The Sincere Company, Limited (HKG:0244)
Hong Kong · Delayed Price · Currency is HKD 0.3050
+0.0300 (10.91%)
Aug 27, 2026, 9:51 AM HKT
The Sincere Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10.91% | 143,000 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100,000 |
| Aug 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 65,000 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.56% | 39,400 |
| Aug 20, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -1.61% | 407,000 |
| Aug 19, 2026 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -11.43% | 883,000 |
| Aug 18, 2026 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 20.69% | 554,000 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | - |
| Aug 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 13, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.32% | 445,000 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Aug 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,000 |
| Aug 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 7,000 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 3,000 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -10.53% | 649,000 |
| Aug 3, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 14.00% | 215,000 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -12.28% | 248,000 |
| Jul 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 21, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 14.00% | 458,000 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 1,000 |
| Jul 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 3, 2026 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | -3.45% | 399,200 |
| Jul 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | - |
| Jun 30, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 21,000 |
| Jun 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 24, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 9.80% | 160,000 |
| Jun 23, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -15.00% | 6,000 |
| Jun 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |