Chengdu SIWI Science and Technology Company Limited (HKG:1202)
Hong Kong · Delayed Price · Currency is HKD 1.370
+0.090 (7.03%)
May 26, 2026, 4:08 PM HKT
HKG:1202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.28 | 1.43 | 1.27 | 1.37 | 1.37 | 7.03% | 764,000 |
| May 22, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | 296,000 |
| May 21, 2026 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 2.34% | 200,000 |
| May 20, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -1.54% | 124,150 |
| May 19, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 1.56% | 118,000 |
| May 18, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -4.48% | 820,000 |
| May 15, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -2.19% | 716,000 |
| May 14, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -2.14% | 386,000 |
| May 13, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | -1.41% | 492,000 |
| May 12, 2026 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 396,000 |
| May 11, 2026 | 1.35 | 1.47 | 1.35 | 1.40 | 1.40 | 3.70% | 800,000 |
| May 8, 2026 | 1.36 | 1.42 | 1.33 | 1.35 | 1.35 | -3.57% | 848,000 |
| May 7, 2026 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | 2.19% | 446,000 |
| May 6, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 220,000 |
| May 5, 2026 | 1.41 | 1.41 | 1.26 | 1.36 | 1.36 | -3.55% | 862,000 |
| May 4, 2026 | 1.45 | 1.45 | 1.34 | 1.41 | 1.41 | -3.42% | 1,278,000 |
| Apr 30, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -3.31% | 280,000 |
| Apr 29, 2026 | 1.51 | 1.55 | 1.44 | 1.51 | 1.51 | 2.72% | 670,000 |
| Apr 28, 2026 | 1.50 | 1.54 | 1.47 | 1.47 | 1.47 | -4.55% | 676,000 |
| Apr 27, 2026 | 1.46 | 1.59 | 1.45 | 1.54 | 1.54 | 5.48% | 2,316,000 |
| Apr 24, 2026 | 1.48 | 1.53 | 1.43 | 1.46 | 1.46 | -0.68% | 942,000 |
| Apr 23, 2026 | 1.66 | 1.76 | 1.44 | 1.47 | 1.47 | -9.82% | 3,170,000 |
| Apr 22, 2026 | 1.45 | 1.68 | 1.42 | 1.63 | 1.63 | 12.41% | 3,674,000 |
| Apr 21, 2026 | 1.68 | 1.68 | 1.38 | 1.45 | 1.45 | -13.69% | 3,306,000 |
| Apr 20, 2026 | 1.44 | 1.83 | 1.39 | 1.68 | 1.68 | 34.40% | 10,228,000 |
| Apr 17, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -2.34% | 168,000 |
| Apr 16, 2026 | 1.25 | 1.28 | 1.19 | 1.28 | 1.28 | -1.54% | 430,000 |
| Apr 15, 2026 | 1.33 | 1.42 | 1.27 | 1.30 | 1.30 | -2.26% | 484,100 |
| Apr 14, 2026 | 1.27 | 1.35 | 1.22 | 1.33 | 1.33 | 4.72% | 210,000 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.21 | 1.27 | 1.27 | -5.93% | 824,000 |
| Apr 10, 2026 | 1.31 | 1.39 | 1.31 | 1.35 | 1.35 | 1.50% | 238,000 |
| Apr 9, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -4.32% | 154,000 |
| Apr 8, 2026 | 1.32 | 1.44 | 1.32 | 1.39 | 1.39 | 1.46% | 770,000 |
| Apr 2, 2026 | 1.29 | 1.37 | 1.28 | 1.37 | 1.37 | 0.74% | 100,000 |
| Apr 1, 2026 | 1.28 | 1.36 | 1.24 | 1.36 | 1.36 | 3.82% | 96,000 |
| Mar 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | - |
| Mar 30, 2026 | 1.32 | 1.37 | 1.28 | 1.37 | 1.37 | - | 34,000 |
| Mar 27, 2026 | 1.22 | 1.38 | 1.20 | 1.37 | 1.37 | 6.20% | 160,000 |
| Mar 26, 2026 | 1.27 | 1.29 | 1.21 | 1.29 | 1.29 | 3.20% | 114,000 |
| Mar 25, 2026 | 1.30 | 1.35 | 1.25 | 1.25 | 1.25 | -3.85% | 718,000 |
| Mar 24, 2026 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 13.04% | 150,000 |
| Mar 23, 2026 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 324,000 |
| Mar 20, 2026 | 1.20 | 1.29 | 1.20 | 1.22 | 1.22 | -1.61% | 258,000 |
| Mar 19, 2026 | 1.29 | 1.40 | 1.16 | 1.24 | 1.24 | -8.15% | 206,000 |
| Mar 18, 2026 | 1.30 | 1.40 | 1.26 | 1.35 | 1.35 | 8.00% | 96,000 |
| Mar 17, 2026 | 1.34 | 1.35 | 1.20 | 1.25 | 1.25 | -3.10% | 366,000 |
| Mar 16, 2026 | 1.38 | 1.41 | 1.23 | 1.29 | 1.29 | -7.19% | 196,000 |
| Mar 13, 2026 | 1.41 | 1.41 | 1.34 | 1.39 | 1.39 | -4.14% | 138,000 |
| Mar 12, 2026 | 1.45 | 1.48 | 1.36 | 1.45 | 1.45 | - | 226,000 |
| Mar 11, 2026 | 1.55 | 1.63 | 1.42 | 1.45 | 1.45 | -5.23% | 882,000 |