The Sincere Company, Limited - 0244.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.32	0.32	0.32	0.32	0.32	92,000
October 16, 2025	0.32	0.32	0.32	0.32	0.32	0
October 15, 2025	0.33	0.32	0.32	0.34	0.32	239,000
October 14, 2025	0.33	0.34	0.34	0.36	0.32	16.44M
October 13, 2025	0.31	0.3	0.3	0.35	0.3	799,400
October 10, 2025	0.31	0.31	0.31	0.34	0.27	1.04M
October 09, 2025	0.32	0.31	0.31	0.34	0.31	107,000
October 08, 2025	0.31	0.26	0.26	0.31	0.26	93,000
October 03, 2025	0.32	0.32	0.32	0.32	0.32	2,000
October 02, 2025	0.31	0.33	0.33	0.37	0.3	572,000
September 30, 2025	0.33	0.33	0.33	0.33	0.29	17,000
September 29, 2025	0.3	0.31	0.31	0.33	0.3	399,000
September 26, 2025	0.3	0.3	0.3	0.32	0.3	61,000
September 25, 2025	0.31	0.31	0.31	0.34	0.28	496,000
September 24, 2025	0.36	0.34	0.34	0.36	0.34	301,000
September 23, 2025	0.34	0.34	0.34	0.34	0.34	1,000
September 22, 2025	0.33	0.33	0.33	0.33	0.33	0
September 19, 2025	0.33	0.33	0.33	0.33	0.33	0
September 18, 2025	0.33	0.33	0.33	0.33	0.33	51,000
September 17, 2025	0.32	0.32	0.32	0.32	0.32	1,000
September 16, 2025	0.34	0.34	0.34	0.34	0.34	1,000
September 15, 2025	0.36	0.36	0.36	0.36	0.34	63,000
September 12, 2025	0.35	0.36	0.36	0.36	0.35	22,000
September 11, 2025	0.35	0.37	0.37	0.38	0.35	462,000
September 10, 2025	0.35	0.36	0.36	0.36	0.35	1.03M
September 09, 2025	0.38	0.35	0.35	0.38	0.34	499,000
September 08, 2025	0.39	0.38	0.38	0.39	0.38	2,000
September 05, 2025	0.38	0.36	0.36	0.38	0.36	110,000
September 04, 2025	0.34	0.36	0.36	0.36	0.34	430,000
September 03, 2025	0.31	0.32	0.32	0.32	0.31	2,800
September 02, 2025	0.35	0.35	0.35	0.35	0.35	0
September 01, 2025	0.35	0.35	0.35	0.35	0.34	271,000
August 29, 2025	0.34	0.34	0.34	0.34	0.34	392,000
August 28, 2025	0.36	0.34	0.34	0.36	0.34	1.48M
August 27, 2025	0.36	0.36	0.36	0.36	0.36	0
August 26, 2025	0.37	0.36	0.36	0.37	0.36	83,000
August 25, 2025	0.38	0.38	0.38	0.38	0.38	282,000
August 22, 2025	0.36	0.38	0.38	0.38	0.36	292,000
August 21, 2025	0.36	0.36	0.36	0.36	0.36	2.59M
August 20, 2025	0.37	0.36	0.36	0.38	0.36	692,000
August 19, 2025	0.38	0.37	0.37	0.38	0.36	477,000
August 18, 2025	0.38	0.38	0.38	0.39	0.38	950,000
August 15, 2025	0.36	0.39	0.39	0.41	0.36	1.54M
August 14, 2025	0.35	0.36	0.36	0.37	0.34	708,000
August 13, 2025	0.34	0.35	0.35	0.37	0.31	1.07M
August 12, 2025	0.26	0.34	0.34	0.35	0.26	6.75M
August 11, 2025	0.25	0.25	0.25	0.26	0.25	497,000
August 08, 2025	0.27	0.25	0.25	0.27	0.24	71,000
August 07, 2025	0.25	0.25	0.25	0.25	0.25	0
August 06, 2025	0.25	0.25	0.25	0.25	0.25	0
August 05, 2025	0.24	0.26	0.26	0.26	0.24	799,000
August 04, 2025	0.24	0.24	0.24	0.24	0.24	0
August 01, 2025	0.24	0.24	0.24	0.24	0.24	0
July 31, 2025	0.24	0.24	0.24	0.25	0.24	45,000
July 30, 2025	0.24	0.24	0.24	0.25	0.24	371,800
July 29, 2025	0.25	0.24	0.24	0.25	0.24	51,000
July 28, 2025	0.24	0.26	0.26	0.26	0.24	617,000
July 25, 2025	0.24	0.24	0.24	0.24	0.24	0
July 24, 2025	0.24	0.24	0.24	0.24	0.24	45,000
July 23, 2025	0.24	0.24	0.24	0.24	0.24	267,400

The Sincere Company, Limited (0244.HK) HKSE