SiS Mobile Holdings Limited (HKG:1362)
Hong Kong · Delayed Price · Currency is HKD 0.7700
-0.0100 (-1.28%)
Apr 10, 2026, 3:57 PM HKT
SiS Mobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 10, 2026 | 0.64 | 0.78 | 0.63 | 0.78 | 0.78 | 11.43% | 112,000 |
| Apr 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 8, 2026 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 11.11% | 64,000 |
| Apr 2, 2026 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -10.00% | 20,000 |
| Apr 1, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 31, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 27, 2026 | 0.69 | 0.70 | 0.65 | 0.70 | 0.70 | 1.45% | 56,000 |
| Mar 26, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 4,000 |
| Mar 25, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 3.03% | 56,000 |
| Mar 24, 2026 | 0.73 | 0.73 | 0.64 | 0.66 | 0.66 | -9.59% | 16,000 |
| Mar 23, 2026 | 0.64 | 0.74 | 0.57 | 0.73 | 0.73 | 8.96% | 68,000 |
| Mar 20, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Mar 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Mar 18, 2026 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | -1.43% | 28,000 |
| Mar 17, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 4.48% | 12,000 |
| Mar 16, 2026 | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | -1.47% | 12,000 |
| Mar 13, 2026 | 0.69 | 0.69 | 0.63 | 0.68 | 0.68 | 1.49% | 12,000 |
| Mar 12, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Mar 11, 2026 | 0.69 | 0.69 | 0.62 | 0.67 | 0.67 | 4.69% | 16,000 |
| Mar 10, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -8.57% | 15,200 |
| Mar 9, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 4.48% | 20,000 |
| Mar 6, 2026 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | -1.47% | 12,000 |
| Mar 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 4, 2026 | 0.70 | 0.70 | 0.61 | 0.68 | 0.68 | -5.56% | 128,000 |
| Mar 3, 2026 | 0.57 | 0.72 | 0.54 | 0.72 | 0.72 | 24.14% | 140,000 |
| Mar 2, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 27, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | - | 24,000 |
| Feb 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 25, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 5.45% | 4,000 |
| Feb 24, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Feb 23, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 32,000 |
| Feb 20, 2026 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -9.84% | 148,000 |
| Feb 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Feb 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | - |
| Feb 12, 2026 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | -1.56% | 96,000 |
| Feb 11, 2026 | 0.59 | 0.64 | 0.58 | 0.64 | 0.64 | 1.59% | 104,000 |
| Feb 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 2,240 |
| Feb 9, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 36,000 |
| Feb 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 5, 2026 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | 16.67% | 341,600 |
| Feb 4, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 40,000 |
| Feb 3, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Feb 2, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jan 30, 2026 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | - | 12,000 |
| Jan 29, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jan 28, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jan 27, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jan 26, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |