Sino ICT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	322,000
Jul 23, 2026	0.41	0.44	0.41	0.42	0.42	-2.33%	1,062,000
Jul 22, 2026	0.44	0.46	0.40	0.43	0.43	-2.27%	2,558,000
Jul 21, 2026	0.37	0.53	0.37	0.44	0.44	22.22%	8,232,000
Jul 20, 2026	0.42	0.43	0.30	0.36	0.36	-14.29%	2,888,000
Jul 17, 2026	0.44	0.44	0.42	0.42	0.42	-7.69%	1,328,000
Jul 16, 2026	0.44	0.46	0.43	0.46	0.46	-1.09%	396,000
Jul 15, 2026	0.44	0.47	0.44	0.46	0.46	-1.08%	350,000
Jul 14, 2026	0.46	0.47	0.43	0.47	0.47	-1.06%	1,812,000
Jul 13, 2026	0.48	0.50	0.46	0.47	0.47	-5.05%	938,000
Jul 10, 2026	0.51	0.53	0.49	0.50	0.50	-1.00%	1,110,000
Jul 9, 2026	0.50	0.52	0.50	0.50	0.50	-1.96%	926,000
Jul 8, 2026	0.52	0.52	0.50	0.51	0.51	-	952,000
Jul 7, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	228,000
Jul 6, 2026	0.51	0.55	0.51	0.54	0.54	-1.82%	214,000
Jul 3, 2026	0.51	0.55	0.51	0.55	0.55	10.00%	1,016,000
Jul 2, 2026	0.55	0.56	0.50	0.50	0.50	-10.71%	872,000
Jun 30, 2026	0.53	0.56	0.52	0.56	0.56	9.80%	860,000
Jun 29, 2026	0.52	0.53	0.50	0.51	0.51	-1.92%	1,362,000
Jun 26, 2026	0.55	0.55	0.52	0.52	0.52	-8.77%	874,000
Jun 25, 2026	0.52	0.58	0.51	0.57	0.57	9.62%	3,266,000
Jun 24, 2026	0.51	0.56	0.48	0.52	0.52	4.00%	2,520,000
Jun 23, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	2,014,000
Jun 22, 2026	0.57	0.57	0.53	0.54	0.54	-1.82%	778,000
Jun 18, 2026	0.57	0.58	0.50	0.55	0.55	-6.78%	3,854,000
Jun 17, 2026	0.60	0.64	0.47	0.59	0.59	-1.67%	3,574,000
Jun 16, 2026	0.64	0.64	0.60	0.60	0.60	-4.76%	1,090,000
Jun 15, 2026	0.65	0.69	0.63	0.63	0.63	-3.08%	2,184,000
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