Chengdu SIWI Science and Technology Company Limited (HKG:1202)
Hong Kong · Delayed Price · Currency is HKD 1.510
+0.010 (0.67%)
Sep 4, 2026, 2:27 PM HKT
HKG:1202 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.45 | 1.55 | 1.41 | 1.55 | 1.55 | 6.90% | 160,000 |
| Jul 15, 2026 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | - | 254,000 |
| Jul 14, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | -2.03% | 560,000 |
| Jul 13, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 254,000 |
| Jul 10, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.18% | 276,000 |
| Jul 9, 2026 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | 1.95% | 424,000 |
| Jul 8, 2026 | 1.61 | 1.63 | 1.50 | 1.54 | 1.54 | -3.75% | 553,000 |
| Jul 7, 2026 | 1.59 | 1.60 | 1.53 | 1.60 | 1.60 | 3.90% | 284,000 |
| Jul 6, 2026 | 1.52 | 1.59 | 1.49 | 1.54 | 1.54 | 0.65% | 348,000 |
| 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 |