Sino ICT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.65	0.77	0.63	0.65	0.65	6.56%	6,098,000
Jun 11, 2026	0.61	0.61	0.58	0.61	0.61	1.67%	2,500,000
Jun 10, 2026	0.69	0.69	0.59	0.60	0.60	-13.04%	4,192,000
Jun 9, 2026	0.75	0.82	0.66	0.69	0.69	-4.17%	5,896,000
Jun 8, 2026	0.82	0.82	0.69	0.72	0.72	-12.20%	5,522,000
Jun 5, 2026	0.90	0.90	0.81	0.82	0.82	-8.89%	3,574,700
Jun 4, 2026	0.94	0.94	0.88	0.90	0.90	-4.26%	2,242,000
Jun 3, 2026	0.95	0.98	0.91	0.94	0.94	-	2,772,000
Jun 2, 2026	0.91	0.99	0.89	0.94	0.94	3.30%	4,148,000
Jun 1, 2026	1.07	1.11	0.91	0.91	0.91	-14.15%	6,976,000
May 29, 2026	0.81	1.25	0.77	1.06	1.06	30.86%	31,404,000
May 28, 2026	0.89	0.90	0.81	0.81	0.81	-8.99%	2,428,000
May 27, 2026	0.95	0.95	0.85	0.89	0.89	-3.26%	2,872,000
May 26, 2026	0.91	0.99	0.88	0.92	0.92	1.10%	4,112,000
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