Sino ICT Holdings Limited - 0365.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.3	0.3	0.3	0.3	0.3	56,000
December 03, 2025	0.28	0.3	0.3	0.3	0.28	296,000
December 02, 2025	0.29	0.29	0.29	0.29	0.29	6,000
December 01, 2025	0.29	0.29	0.29	0.29	0.29	24,000
November 28, 2025	0.28	0.28	0.28	0.28	0.28	180,000
November 27, 2025	0.28	0.28	0.28	0.28	0.28	244,000
November 26, 2025	0.29	0.3	0.3	0.3	0.28	146,000
November 25, 2025	0.3	0.29	0.29	0.3	0.28	1.16M
November 24, 2025	0.29	0.3	0.3	0.3	0.28	338,000
November 21, 2025	0.28	0.29	0.29	0.29	0.28	338,000
November 20, 2025	0.32	0.29	0.29	0.32	0.28	1.44M
November 19, 2025	0.32	0.32	0.32	0.38	0.31	3.14M
November 18, 2025	0.3	0.3	0.3	0.3	0.3	296,000
November 17, 2025	0.3	0.3	0.3	0.3	0.3	10,000
November 14, 2025	0.31	0.3	0.3	0.31	0.29	288,000
November 13, 2025	0.27	0.31	0.31	0.31	0.27	328,000
November 12, 2025	0.28	0.3	0.3	0.3	0.28	484,000
November 11, 2025	0.28	0.28	0.28	0.28	0.28	94,000
November 10, 2025	0.28	0.28	0.28	0.28	0.25	1.1M
November 07, 2025	0.28	0.28	0.28	0.28	0.28	174,000
November 06, 2025	0.3	0.28	0.28	0.3	0.26	360,000
November 05, 2025	0.29	0.3	0.3	0.3	0.29	64,000
November 04, 2025	0.29	0.3	0.3	0.31	0.29	590,000
November 03, 2025	0.32	0.29	0.29	0.33	0.28	1.45M
October 31, 2025	0.34	0.33	0.33	0.34	0.32	426,000
October 30, 2025	0.34	0.34	0.34	0.36	0.32	1.12M
October 28, 2025	0.35	0.35	0.35	0.36	0.35	352,000
October 27, 2025	0.36	0.36	0.36	0.37	0.35	378,000
October 24, 2025	0.36	0.36	0.36	0.37	0.35	642,000
October 23, 2025	0.34	0.35	0.35	0.35	0.34	304,000
October 22, 2025	0.38	0.36	0.36	0.38	0.36	128,000
October 21, 2025	0.37	0.36	0.36	0.38	0.35	1.23M
October 20, 2025	0.33	0.36	0.36	0.39	0.33	1.96M
October 17, 2025	0.34	0.32	0.32	0.34	0.32	638,000
October 16, 2025	0.35	0.34	0.34	0.36	0.33	524,000
October 15, 2025	0.35	0.36	0.36	0.38	0.34	876,000
October 14, 2025	0.38	0.36	0.36	0.38	0.34	1.82M
October 13, 2025	0.37	0.38	0.38	0.38	0.35	1.26M
October 10, 2025	0.42	0.38	0.38	0.42	0.36	2.06M
October 09, 2025	0.46	0.38	0.38	0.47	0.37	10.44M
October 08, 2025	0.3	0.41	0.41	0.45	0.28	20.11M
October 03, 2025	0.33	0.3	0.3	0.33	0.29	1.24M
October 02, 2025	0.31	0.31	0.31	0.33	0.29	2.13M
September 30, 2025	0.28	0.29	0.29	0.31	0.28	1.11M
September 29, 2025	0.29	0.28	0.28	0.29	0.28	282,000
September 26, 2025	0.3	0.29	0.29	0.3	0.28	70,000
September 25, 2025	0.28	0.3	0.3	0.31	0.28	472,000
September 24, 2025	0.28	0.29	0.29	0.32	0.28	708,000
September 23, 2025	0.31	0.28	0.28	0.31	0.28	800,000
September 22, 2025	0.3	0.3	0.3	0.3	0.29	232,000
September 19, 2025	0.31	0.3	0.3	0.31	0.29	866,000
September 18, 2025	0.32	0.31	0.31	0.32	0.29	992,000
September 17, 2025	0.31	0.31	0.31	0.31	0.3	414,000
September 16, 2025	0.32	0.31	0.31	0.32	0.3	770,000
September 15, 2025	0.3	0.32	0.32	0.32	0.3	662,000
September 12, 2025	0.3	0.31	0.31	0.33	0.3	960,000
September 11, 2025	0.3	0.31	0.31	0.32	0.3	396,000
September 10, 2025	0.3	0.3	0.3	0.31	0.28	696,000
September 09, 2025	0.3	0.3	0.3	0.32	0.29	602,000
September 08, 2025	0.3	0.3	0.3	0.3	0.28	996,000

Sino ICT Holdings Limited (0365.HK) HKSE