SiS International Holdings Limited (HKG:0529)
Hong Kong · Delayed Price · Currency is HKD 1.750
0.00 (0.00%)
Sep 9, 2025, 11:47 AM HKT
HKG:0529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.73% | 188,000 |
| Sep 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Sep 3, 2025 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | -2.78% | 648,000 |
| Sep 2, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -4.26% | 32,000 |
| Sep 1, 2025 | 1.95 | 1.95 | 1.80 | 1.88 | 1.88 | -6.00% | 1,046,000 |
| Aug 29, 2025 | 2.13 | 2.29 | 1.88 | 2.00 | 2.00 | -6.98% | 1,052,000 |
| Aug 28, 2025 | 2.38 | 2.38 | 2.13 | 2.15 | 2.15 | -8.90% | 391,000 |
| Aug 27, 2025 | 2.07 | 2.72 | 2.07 | 2.36 | 2.36 | 31.11% | 897,000 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 25, 2025 | 1.81 | 1.81 | 1.72 | 1.80 | 1.80 | -2.70% | 14,000 |
| Aug 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Aug 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 6, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 6,000 |
| Jul 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 12.80% | 4,000 |
| Jul 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 14, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | -3.53% | 18,000 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Jun 30, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | 96,000 |
| Jun 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | - | - |