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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Apr 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Apr 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Apr 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Apr 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Apr 1, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | 8,000 |
| Mar 31, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Mar 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Mar 27, 2026 | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | -6.00% | 142,000 |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 8,000 |
| Mar 25, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | -3.41% | 38,000 |
| Mar 24, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.38% | 16,000 |
| Mar 23, 2026 | 2.11 | 2.11 | 2.08 | 2.10 | 2.10 | -9.87% | 100,000 |
| Mar 20, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Mar 19, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Mar 18, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Mar 17, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Mar 16, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Mar 13, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 10,000 |
| Mar 12, 2026 | 2.31 | 2.31 | 2.31 | 2.33 | 2.33 | -2.10% | 4,000 |
| Mar 11, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 10, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 6, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 5, 2026 | 2.31 | 2.38 | 2.31 | 2.38 | 2.38 | -1.65% | 42,000 |
| Mar 4, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 3, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 2, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Feb 27, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Feb 26, 2026 | 2.40 | 2.43 | 2.40 | 2.42 | 2.42 | 0.83% | 86,000 |
| Feb 25, 2026 | 2.28 | 2.44 | 2.28 | 2.40 | 2.40 | 4.35% | 122,000 |
| Feb 24, 2026 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 6.48% | 68,000 |
| Feb 23, 2026 | 2.09 | 2.17 | 2.08 | 2.16 | 2.16 | 0.47% | 58,000 |
| Feb 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Feb 16, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Feb 13, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Feb 12, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.42% | 152,000 |
| Feb 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 10, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -1.85% | 50,000 |
| Feb 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Feb 6, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 0.47% | 42,000 |
| Feb 5, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.90% | 40,000 |
| Feb 4, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Feb 3, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Feb 2, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Jan 30, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Jan 29, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Jan 28, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Jan 27, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Jan 26, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |