SiS International Holdings Limited (HKG:0529)
Hong Kong · Delayed Price · Currency is HKD 1.765
-0.005 (-0.28%)
At close: Oct 6, 2026
HKG:0529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 252,000 |
| Aug 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 4,000 |
| Aug 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Aug 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Aug 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 31, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | - |
| Jul 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | 6,000 |