Chengdu SIWI Science and Technology Company Limited (HKG:1202)
Hong Kong · Delayed Price · Currency is HKD 1.540
+0.010 (0.65%)
Jul 6, 2026, 3:26 PM HKT
HKG:1202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.48 | 1.61 | 1.48 | 1.53 | 1.53 | 4.08% | 460,000 |
| Jul 2, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -1.34% | 84,000 |
| Jun 30, 2026 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -6.88% | 310,000 |
| Jun 29, 2026 | 1.55 | 1.61 | 1.48 | 1.60 | 1.60 | 3.23% | 616,000 |
| Jun 26, 2026 | 1.40 | 1.55 | 1.38 | 1.55 | 1.55 | 9.15% | 1,622,000 |
| Jun 25, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -2.07% | 148,000 |
| Jun 24, 2026 | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -3.88% | 946,000 |
| Jun 23, 2026 | 1.76 | 1.80 | 1.50 | 1.52 | 1.51 | -13.64% | 1,090,000 |
| Jun 22, 2026 | 1.59 | 1.78 | 1.59 | 1.76 | 1.75 | 14.29% | 3,572,000 |
| Jun 18, 2026 | 1.39 | 1.60 | 1.39 | 1.54 | 1.53 | 12.41% | 526,000 |
| Jun 17, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.36 | 0.74% | 8,000 |
| Jun 16, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.35 | -4.90% | 300,000 |
| Jun 15, 2026 | 1.39 | 1.47 | 1.39 | 1.43 | 1.42 | 1.42% | 214,000 |
| Jun 12, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.40 | 2.92% | 62,000 |
| Jun 11, 2026 | 1.39 | 1.40 | 1.32 | 1.37 | 1.36 | -1.44% | 326,000 |
| Jun 10, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.38 | -4.14% | 498,000 |
| Jun 9, 2026 | 1.38 | 1.47 | 1.38 | 1.45 | 1.44 | 5.07% | 196,000 |
| Jun 8, 2026 | 1.38 | 1.43 | 1.37 | 1.38 | 1.37 | -2.13% | 360,000 |
| Jun 5, 2026 | 1.55 | 1.58 | 1.41 | 1.41 | 1.40 | -11.88% | 840,000 |
| Jun 4, 2026 | 1.62 | 1.63 | 1.53 | 1.60 | 1.59 | -1.23% | 650,000 |
| Jun 3, 2026 | 1.50 | 1.67 | 1.50 | 1.62 | 1.61 | 8.00% | 2,010,000 |
| Jun 2, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.49 | - | 142,000 |
| Jun 1, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.49 | 5.63% | 374,000 |
| May 29, 2026 | 1.35 | 1.45 | 1.35 | 1.42 | 1.41 | 5.19% | 608,000 |
| May 28, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.34 | -1.46% | 568,000 |
| May 27, 2026 | 1.39 | 1.41 | 1.35 | 1.37 | 1.36 | - | 432,000 |
| May 26, 2026 | 1.28 | 1.43 | 1.27 | 1.37 | 1.36 | 7.03% | 764,000 |
| May 22, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.27 | -2.29% | 296,000 |
| May 21, 2026 | 1.25 | 1.34 | 1.25 | 1.31 | 1.30 | 2.34% | 200,000 |
| May 20, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.27 | -1.54% | 124,150 |
| May 19, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.29 | 1.56% | 118,000 |
| May 18, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.27 | -4.48% | 820,000 |
| May 15, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.33 | -2.19% | 716,000 |
| May 14, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.36 | -2.14% | 386,000 |
| May 13, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.39 | -1.41% | 492,000 |
| May 12, 2026 | 1.40 | 1.46 | 1.40 | 1.42 | 1.41 | 1.43% | 396,000 |
| May 11, 2026 | 1.35 | 1.47 | 1.35 | 1.40 | 1.39 | 3.70% | 800,000 |
| May 8, 2026 | 1.36 | 1.42 | 1.33 | 1.35 | 1.34 | -3.57% | 848,000 |
| May 7, 2026 | 1.44 | 1.45 | 1.39 | 1.40 | 1.39 | 2.19% | 446,000 |
| May 6, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.36 | 0.74% | 220,000 |
| May 5, 2026 | 1.41 | 1.41 | 1.26 | 1.36 | 1.35 | -3.55% | 862,000 |
| May 4, 2026 | 1.45 | 1.45 | 1.34 | 1.41 | 1.40 | -3.42% | 1,278,000 |
| Apr 30, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.45 | -3.31% | 280,000 |
| Apr 29, 2026 | 1.51 | 1.55 | 1.44 | 1.51 | 1.50 | 2.72% | 670,000 |
| Apr 28, 2026 | 1.50 | 1.54 | 1.47 | 1.47 | 1.46 | -4.55% | 676,000 |
| Apr 27, 2026 | 1.46 | 1.59 | 1.45 | 1.54 | 1.53 | 5.48% | 2,316,000 |
| Apr 24, 2026 | 1.48 | 1.53 | 1.43 | 1.46 | 1.45 | -0.68% | 942,000 |
| Apr 23, 2026 | 1.66 | 1.76 | 1.44 | 1.47 | 1.46 | -9.82% | 3,170,000 |
| Apr 22, 2026 | 1.45 | 1.68 | 1.42 | 1.63 | 1.62 | 12.41% | 3,674,000 |
| Apr 21, 2026 | 1.68 | 1.68 | 1.38 | 1.45 | 1.44 | -13.69% | 3,306,000 |