SiS International Holdings Limited (HKG:0529)
Hong Kong · Delayed Price · Currency is HKD 2.110
-0.040 (-1.86%)
Jan 20, 2026, 4:08 PM HKT
HKG:0529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 58,000 |
| Jul 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.40% | - |
| Jul 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jun 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | - | - |
| Jun 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | - | - |
| Jun 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | -3.21% | 42,000 |
| Jun 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | - | - |
| Jun 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | - | - |
| Jun 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | - | - |
| Jun 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | - | - |
| Jun 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | - | - |
| Jun 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | - | - |
| Jun 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | - | - |
| Jun 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | - | - |