SICC Co., Ltd. (HKG:2631)
Hong Kong · Delayed Price · Currency is HKD 67.10
-1.95 (-2.82%)
At close: Jan 20, 2026
SICC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 69.05 | 74.45 | 66.70 | 67.10 | 67.10 | -2.82% | 4,829,013 |
| Jan 19, 2026 | 66.10 | 69.95 | 63.45 | 69.05 | 69.05 | 1.99% | 4,709,402 |
| Jan 16, 2026 | 60.20 | 70.40 | 60.20 | 67.70 | 67.70 | 13.50% | 10,226,090 |
| Jan 15, 2026 | 58.75 | 60.15 | 58.05 | 59.65 | 59.65 | 1.62% | 728,300 |
| Jan 14, 2026 | 59.10 | 60.50 | 58.15 | 58.70 | 58.70 | -0.51% | 1,529,700 |
| Jan 13, 2026 | 61.75 | 62.70 | 58.80 | 59.00 | 59.00 | -4.45% | 1,700,700 |
| Jan 12, 2026 | 61.80 | 63.20 | 59.60 | 61.75 | 61.75 | -0.08% | 1,682,420 |
| Jan 9, 2026 | 63.45 | 63.50 | 60.95 | 61.80 | 61.80 | -2.60% | 1,002,800 |
| Jan 8, 2026 | 62.60 | 63.90 | 62.00 | 63.45 | 63.45 | 0.87% | 1,237,700 |
| Jan 7, 2026 | 61.20 | 63.95 | 60.80 | 62.90 | 62.90 | 3.37% | 1,952,100 |
| Jan 6, 2026 | 59.50 | 62.30 | 58.80 | 60.85 | 60.85 | 3.49% | 1,607,400 |
| Jan 5, 2026 | 59.50 | 59.75 | 57.30 | 58.80 | 58.80 | -1.01% | 1,127,200 |
| Jan 2, 2026 | 58.55 | 61.20 | 58.55 | 59.40 | 59.40 | 1.45% | 425,800 |
| Dec 31, 2025 | 58.75 | 60.45 | 58.50 | 58.55 | 58.55 | -1.68% | 754,800 |
| Dec 30, 2025 | 60.80 | 62.10 | 58.50 | 59.55 | 59.55 | -2.06% | 1,436,300 |
| Dec 29, 2025 | 62.75 | 64.75 | 60.05 | 60.80 | 60.80 | -3.57% | 2,829,100 |
| Dec 24, 2025 | 61.40 | 65.15 | 59.55 | 63.05 | 63.05 | 2.85% | 2,640,900 |
| Dec 23, 2025 | 58.40 | 62.20 | 58.05 | 61.30 | 61.30 | 3.90% | 2,765,040 |
| Dec 22, 2025 | 57.00 | 59.90 | 57.00 | 59.00 | 59.00 | 1.90% | 1,160,500 |
| Dec 19, 2025 | 57.50 | 58.90 | 57.20 | 57.90 | 57.90 | 0.43% | 772,000 |
| Dec 18, 2025 | 57.60 | 59.80 | 57.60 | 57.65 | 57.65 | -1.71% | 840,500 |
| Dec 17, 2025 | 59.00 | 59.80 | 57.20 | 58.65 | 58.65 | 0.77% | 787,900 |
| Dec 16, 2025 | 58.90 | 60.40 | 57.50 | 58.20 | 58.20 | -1.85% | 1,328,000 |
| Dec 15, 2025 | 58.35 | 60.50 | 58.10 | 59.30 | 59.30 | 0.08% | 1,481,800 |
| Dec 12, 2025 | 55.65 | 60.60 | 55.65 | 59.25 | 59.25 | 6.47% | 3,449,500 |
| Dec 11, 2025 | 56.95 | 58.50 | 55.05 | 55.65 | 55.65 | -2.37% | 1,442,000 |
| Dec 10, 2025 | 58.00 | 58.45 | 56.60 | 57.00 | 57.00 | -1.72% | 1,196,100 |
| Dec 9, 2025 | 57.50 | 59.50 | 56.95 | 58.00 | 58.00 | 0.61% | 1,321,100 |
| Dec 8, 2025 | 58.60 | 60.10 | 57.05 | 57.65 | 57.65 | -1.54% | 1,600,000 |
| Dec 5, 2025 | 61.75 | 61.75 | 58.55 | 58.55 | 58.55 | -5.18% | 2,177,100 |
| Dec 4, 2025 | 58.90 | 62.75 | 56.35 | 61.75 | 61.75 | 4.84% | 4,897,900 |
| Dec 3, 2025 | 56.30 | 58.90 | 56.30 | 58.90 | 58.90 | 3.51% | 1,509,275 |
| Dec 2, 2025 | 58.90 | 60.95 | 56.60 | 56.90 | 56.90 | -3.40% | 2,279,500 |
| Dec 1, 2025 | 57.00 | 59.20 | 56.55 | 58.90 | 58.90 | 3.33% | 3,072,600 |
| Nov 28, 2025 | 53.70 | 57.80 | 53.35 | 57.00 | 57.00 | 5.95% | 4,984,600 |
| Nov 27, 2025 | 54.25 | 55.90 | 53.20 | 53.80 | 53.80 | - | 1,682,200 |
| Nov 26, 2025 | 51.55 | 54.45 | 49.70 | 53.80 | 53.80 | 4.57% | 4,206,300 |
| Nov 25, 2025 | 53.30 | 54.50 | 50.95 | 51.45 | 51.45 | -2.74% | 2,120,800 |
| Nov 24, 2025 | 51.50 | 54.30 | 51.00 | 52.90 | 52.90 | 3.93% | 3,166,300 |
| Nov 21, 2025 | 51.25 | 52.00 | 49.22 | 50.90 | 50.90 | -3.51% | 2,215,700 |
| Nov 20, 2025 | 51.00 | 54.40 | 51.00 | 52.75 | 52.75 | 5.29% | 3,203,900 |
| Nov 19, 2025 | 52.00 | 52.00 | 49.56 | 50.10 | 50.10 | -2.43% | 999,900 |
| Nov 18, 2025 | 53.50 | 54.80 | 51.05 | 51.35 | 51.35 | -4.91% | 2,105,502 |
| Nov 17, 2025 | 52.95 | 54.50 | 51.60 | 54.00 | 54.00 | 3.45% | 2,226,400 |
| Nov 14, 2025 | 51.05 | 54.85 | 50.80 | 52.20 | 52.20 | 0.19% | 2,848,800 |
| Nov 13, 2025 | 50.00 | 52.10 | 49.44 | 52.10 | 52.10 | 5.47% | 1,817,200 |
| Nov 12, 2025 | 49.70 | 51.75 | 49.12 | 49.40 | 49.40 | -2.85% | 1,906,500 |
| Nov 11, 2025 | 47.36 | 51.50 | 46.88 | 50.85 | 50.85 | 9.31% | 3,944,100 |
| Nov 10, 2025 | 46.70 | 47.76 | 46.14 | 46.52 | 46.52 | 1.84% | 1,139,901 |
| Nov 7, 2025 | 46.42 | 46.70 | 45.02 | 45.68 | 45.68 | -0.48% | 1,226,269 |