SiS International Holdings Limited (HKG:0529)
Hong Kong · Delayed Price · Currency is HKD 1.675
0.00 (0.00%)
At close: Oct 30, 2026
HKG:0529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 60,000 |
| Oct 28, 2026 | 1.68 | 1.68 | 1.68 | 1.69 | 1.69 | -4.53% | 26,000 |
| Oct 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.06% | 26,000 |
| Oct 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.08% | 26,000 |
| Oct 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.04% | 26,000 |
| Oct 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.07% | 26,000 |
| Oct 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 6,000 |
| Oct 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.97% | 26,000 |
| Oct 7, 2026 | 1.67 | 1.67 | 1.67 | 1.68 | 1.68 | -5.10% | 26,000 |
| Oct 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.28% | 6,000 |
| Oct 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | 26,000 |
| Sep 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | 4,000 |
| Sep 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | 26,000 |
| Sep 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 12,000 |
| Sep 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.85% | 400,000 |
| Sep 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 31, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 70,000 |
| Aug 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 30,000 |
| Aug 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |