Chengdu SIWI Science and Technology Company Limited (HKG:1202)
Hong Kong · Delayed Price · Currency is HKD 1.450
-0.055 (-3.65%)
Sep 24, 2026, 3:18 PM HKT
HKG:1202 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -3.65% | 142,000 |
| Sep 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.69% | 6,000 |
| Sep 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Sep 21, 2026 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 94,000 |
| Sep 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Sep 17, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 40,000 |
| Sep 16, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | 174,000 |
| Sep 15, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -2.39% | 148,000 |
| Sep 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | 8,000 |
| Sep 11, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 8,000 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.68% | 2,000 |
| Sep 9, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 46,000 |
| Sep 8, 2026 | 1.51 | 1.51 | 1.43 | 1.50 | 1.50 | -0.66% | 78,000 |
| Sep 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.33% | 12,000 |
| Sep 4, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 120,000 |
| Sep 3, 2026 | 1.49 | 1.49 | 1.49 | 1.50 | 1.50 | - | 10,000 |
| Sep 2, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -4.76% | 618,000 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 31, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.32% | 30,000 |
| Aug 28, 2026 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -1.88% | 246,000 |
| Aug 27, 2026 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | - | 624,000 |
| Aug 26, 2026 | 1.58 | 1.65 | 1.57 | 1.60 | 1.60 | -3.03% | 132,000 |
| Aug 25, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 5.43% | 298,000 |
| Aug 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 8,000 |
| Aug 21, 2026 | 1.59 | 1.61 | 1.55 | 1.57 | 1.57 | -0.95% | 156,000 |
| Aug 20, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 3.95% | 32,000 |
| Aug 19, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -2.56% | 16,000 |
| Aug 18, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 108,000 |
| Aug 17, 2026 | 1.59 | 1.63 | 1.58 | 1.58 | 1.58 | 1.28% | 304,000 |
| Aug 14, 2026 | 1.51 | 1.56 | 1.48 | 1.56 | 1.56 | -1.89% | 68,000 |
| Aug 13, 2026 | 1.51 | 1.60 | 1.51 | 1.59 | 1.59 | 2.91% | 340,000 |
| Aug 12, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 3.69% | 176,000 |
| Aug 11, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -2.61% | 14,000 |
| Aug 10, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 1.66% | 128,000 |
| Aug 7, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 2.73% | 318,000 |
| Aug 6, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | -2.33% | 156,000 |
| Aug 5, 2026 | 1.49 | 1.50 | 1.43 | 1.50 | 1.50 | -2.28% | 392,000 |
| Aug 4, 2026 | 1.50 | 1.54 | 1.48 | 1.54 | 1.54 | -0.32% | 320,000 |
| Aug 3, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 50,000 |
| Jul 31, 2026 | 1.54 | 1.55 | 1.48 | 1.52 | 1.52 | -1.30% | 258,000 |
| Jul 30, 2026 | 1.60 | 1.66 | 1.53 | 1.54 | 1.54 | -3.75% | 1,120,000 |
| Jul 29, 2026 | 1.62 | 1.62 | 1.52 | 1.60 | 1.60 | -1.23% | 522,000 |
| Jul 28, 2026 | 1.59 | 1.65 | 1.55 | 1.62 | 1.62 | 1.89% | 652,000 |
| Jul 27, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 154,000 |
| Jul 24, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 0.64% | 332,000 |
| Jul 23, 2026 | 1.46 | 1.60 | 1.46 | 1.56 | 1.56 | 5.41% | 218,000 |
| Jul 22, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -4.52% | 66,000 |
| Jul 21, 2026 | 1.42 | 1.58 | 1.40 | 1.55 | 1.55 | 5.44% | 116,000 |
| Jul 20, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | - | 284,000 |
| Jul 17, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -5.16% | 174,000 |