Sino ICT Holdings Limited (HKG:0365)
Hong Kong · Delayed Price · Currency is HKD 0.9100
0.00 (0.00%)
May 22, 2026, 3:59 PM HKT
Sino ICT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.93 | 0.97 | 0.90 | 0.91 | 0.91 | - | 3,516,000 |
| May 21, 2026 | 1.03 | 1.03 | 0.90 | 0.91 | 0.91 | -4.21% | 2,286,000 |
| May 20, 2026 | 0.93 | 1.03 | 0.92 | 0.95 | 0.95 | 2.15% | 3,282,000 |
| May 19, 2026 | 1.00 | 1.01 | 0.90 | 0.93 | 0.93 | -6.06% | 3,268,000 |
| May 18, 2026 | 1.01 | 1.03 | 0.93 | 0.99 | 0.99 | -1.98% | 2,950,000 |
| May 15, 2026 | 1.05 | 1.15 | 0.99 | 1.01 | 1.01 | -4.72% | 7,484,000 |
| May 14, 2026 | 0.95 | 1.25 | 0.93 | 1.06 | 1.06 | 11.58% | 26,166,800 |
| May 13, 2026 | 0.95 | 1.01 | 0.88 | 0.95 | 0.95 | -1.04% | 6,353,000 |
| May 12, 2026 | 1.06 | 1.06 | 0.92 | 0.96 | 0.96 | -9.43% | 6,094,000 |
| May 11, 2026 | 1.17 | 1.20 | 1.04 | 1.06 | 1.06 | -7.83% | 8,997,000 |
| May 8, 2026 | 1.15 | 1.21 | 1.01 | 1.15 | 1.15 | - | 11,376,000 |
| May 7, 2026 | 1.04 | 1.45 | 0.98 | 1.15 | 1.15 | 10.58% | 31,376,000 |
| May 6, 2026 | 1.28 | 1.28 | 0.96 | 1.04 | 1.04 | -18.75% | 29,185,000 |
| May 5, 2026 | 0.77 | 1.59 | 0.65 | 1.28 | 1.28 | 66.23% | 111,736,000 |
| May 4, 2026 | 0.27 | 0.77 | 0.27 | 0.77 | 0.77 | 196.15% | 65,798,000 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 18,000 |
| Apr 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 184,000 |
| Apr 28, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 208,000 |
| Apr 27, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 252,000 |
| Apr 24, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | - | 244,000 |
| Apr 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 28,000 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Apr 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 34,000 |
| Apr 17, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 292,000 |
| Apr 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 60,000 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 160,000 |
| Apr 14, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 60,000 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 12,000 |
| Apr 10, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 420,000 |
| Apr 9, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | - | 92,000 |
| Apr 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 66,000 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.02% | 14,000 |
| Apr 1, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 12,000 |
| Mar 31, 2026 | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | 3.70% | 402,000 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 238,000 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 390,000 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 25, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 68,000 |
| Mar 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 23, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 10,000 |
| Mar 20, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 42,000 |
| Mar 19, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 136,000 |
| Mar 18, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 118,000 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 80,000 |
| Mar 16, 2026 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 1.79% | 356,000 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -6.67% | 620,000 |
| Mar 12, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 23.97% | 2,396,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 32,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 42,000 |