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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.33	0.34	0.34	0.35	0.32	2M
December 23, 2025	0.32	0.32	0.32	0.32	0.32	0
December 22, 2025	0.32	0.32	0.32	0.32	0.32	2,000
December 19, 2025	0.32	0.33	0.33	0.35	0.32	1.91M
December 18, 2025	0.31	0.32	0.32	0.33	0.31	121,000
December 17, 2025	0.31	0.31	0.31	0.31	0.31	0
December 16, 2025	0.31	0.31	0.31	0.31	0.31	0
December 15, 2025	0.31	0.31	0.31	0.31	0.31	2,000
December 12, 2025	0.32	0.32	0.32	0.32	0.32	0
December 11, 2025	0.31	0.3	0.3	0.31	0.3	7,000
December 10, 2025	0.31	0.31	0.31	0.31	0.31	0
December 09, 2025	0.32	0.31	0.31	0.32	0.31	102,600
December 08, 2025	0.32	0.32	0.32	0.32	0.32	0
December 05, 2025	0.32	0.32	0.32	0.32	0.32	0
December 04, 2025	0.32	0.32	0.32	0.35	0.32	654,856
December 03, 2025	0.32	0.32	0.32	0.32	0.32	0
December 02, 2025	0.34	0.32	0.32	0.35	0.32	56,000
December 01, 2025	0.33	0.33	0.33	0.33	0.33	6,000
November 28, 2025	0.32	0.32	0.32	0.32	0.32	0
November 27, 2025	0.33	0.31	0.31	0.33	0.31	31,000
November 26, 2025	0.31	0.31	0.31	0.31	0.31	0
November 25, 2025	0.34	0.31	0.31	0.35	0.31	521,000
November 24, 2025	0.33	0.33	0.33	0.33	0.33	0
November 21, 2025	0.33	0.33	0.33	0.33	0.33	27,000
November 20, 2025	0.32	0.32	0.32	0.32	0.32	0
November 19, 2025	0.32	0.32	0.32	0.32	0.32	0
November 18, 2025	0.31	0.31	0.31	0.34	0.31	285,000
November 17, 2025	0.31	0.31	0.31	0.31	0.31	0
November 14, 2025	0.31	0.31	0.31	0.34	0.31	34,000
November 13, 2025	0.31	0.31	0.31	0.31	0.31	0
November 12, 2025	0.31	0.31	0.31	0.31	0.31	0
November 11, 2025	0.31	0.31	0.31	0.34	0.31	28,000
November 10, 2025	0.31	0.31	0.31	0.32	0.31	208,000
November 07, 2025	0.31	0.31	0.31	0.31	0.31	2,000
November 06, 2025	0.32	0.34	0.34	0.35	0.31	67,000
November 05, 2025	0.33	0.32	0.32	0.33	0.32	32,000
November 04, 2025	0.33	0.33	0.33	0.33	0.33	0
November 03, 2025	0.32	0.32	0.32	0.32	0.32	0
October 31, 2025	0.31	0.32	0.32	0.32	0.31	1,000
October 30, 2025	0.32	0.32	0.32	0.32	0.32	0
October 28, 2025	0.33	0.31	0.31	0.33	0.31	12,000
October 27, 2025	0.35	0.33	0.33	0.35	0.32	72,000
October 24, 2025	0.32	0.33	0.33	0.33	0.32	20,000
October 23, 2025	0.33	0.33	0.33	0.33	0.33	0
October 22, 2025	0.32	0.32	0.32	0.32	0.32	1,000
October 21, 2025	0.32	0.32	0.32	0.32	0.32	3,000
October 20, 2025	0.32	0.32	0.32	0.33	0.32	81,000
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

The Sincere Company, Limited (0244.HK) HKSE