Chengdu SIWI Science and Technology Company Limited (1202.HK) HKSE
1.37
+0.01(+0.74%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.37
+0.01(+0.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.29 | 1.37 | 1.37 | 1.37 | 1.28 | 114,000 |
| April 01, 2026 | 1.28 | 1.36 | 1.36 | 1.36 | 1.24 | 96,000 |
| March 30, 2026 | 1.32 | 1.37 | 1.37 | 1.37 | 1.28 | 34,000 |
| March 27, 2026 | 1.22 | 1.37 | 1.37 | 1.38 | 1.2 | 162,000 |
| March 26, 2026 | 1.27 | 1.29 | 1.29 | 1.29 | 1.21 | 114,000 |
| March 25, 2026 | 1.3 | 1.25 | 1.25 | 1.35 | 1.25 | 718,000 |
| March 24, 2026 | 1.18 | 1.3 | 1.3 | 1.3 | 1.18 | 150,000 |
| March 23, 2026 | 1.2 | 1.15 | 1.15 | 1.22 | 1.15 | 334,000 |
| March 20, 2026 | 1.2 | 1.22 | 1.22 | 1.29 | 1.2 | 252,000 |
| March 19, 2026 | 1.29 | 1.24 | 1.24 | 1.4 | 1.16 | 210,000 |
| March 18, 2026 | 1.3 | 1.35 | 1.35 | 1.4 | 1.26 | 102,000 |
| March 17, 2026 | 1.34 | 1.25 | 1.25 | 1.35 | 1.2 | 366,000 |
| March 16, 2026 | 1.38 | 1.29 | 1.29 | 1.41 | 1.23 | 196,000 |
| March 13, 2026 | 1.41 | 1.39 | 1.39 | 1.41 | 1.34 | 144,000 |
| March 12, 2026 | 1.45 | 1.45 | 1.45 | 1.48 | 1.36 | 230,000 |
| March 11, 2026 | 1.55 | 1.45 | 1.45 | 1.63 | 1.42 | 900,000 |
| March 10, 2026 | 1.42 | 1.45 | 1.45 | 1.45 | 1.41 | 52,000 |
| March 09, 2026 | 1.35 | 1.42 | 1.42 | 1.44 | 1.24 | 760,000 |
| March 06, 2026 | 1.46 | 1.34 | 1.34 | 1.46 | 1.33 | 870,000 |
| March 05, 2026 | 1.51 | 1.46 | 1.46 | 1.61 | 1.38 | 818,000 |
| March 04, 2026 | 1.52 | 1.48 | 1.48 | 1.59 | 1.48 | 162,000 |
| March 03, 2026 | 1.59 | 1.48 | 1.48 | 1.59 | 1.4 | 1.01M |
| March 02, 2026 | 1.67 | 1.64 | 1.64 | 1.85 | 1.57 | 1.61M |
| February 27, 2026 | 1.8 | 1.81 | 1.81 | 1.86 | 1.68 | 1.25M |
| February 26, 2026 | 1.48 | 1.86 | 1.86 | 1.92 | 1.48 | 7.65M |
| February 25, 2026 | 1.5 | 1.44 | 1.44 | 1.55 | 1.34 | 1.07M |
| February 24, 2026 | 1.2 | 1.52 | 1.52 | 1.52 | 1.2 | 2.19M |
| February 23, 2026 | 1.18 | 1.25 | 1.25 | 1.27 | 1.18 | 220,000 |
| February 20, 2026 | 1.2 | 1.15 | 0 | 1.2 | 1.15 | 74,000 |
| February 16, 2026 | 1.24 | 1.21 | 0 | 1.24 | 1.21 | 26,000 |
| February 13, 2026 | 1.25 | 1.25 | 0 | 1.27 | 1.22 | 140,000 |
| February 12, 2026 | 1.33 | 1.28 | 0 | 1.34 | 1.23 | 318,000 |
| February 11, 2026 | 1.22 | 1.28 | 0 | 1.35 | 1.22 | 116,000 |
| February 10, 2026 | 1.26 | 1.25 | 0 | 1.27 | 1.22 | 142,000 |
| February 09, 2026 | 1.08 | 1.23 | 0 | 1.28 | 1.08 | 858,000 |
| February 06, 2026 | 1.14 | 1.14 | 0 | 1.19 | 1.09 | 74,000 |
| February 05, 2026 | 1.13 | 1.1 | 0 | 1.13 | 1.1 | 10,000 |
| February 04, 2026 | 1.09 | 1.09 | 0 | 1.09 | 1.09 | 0 |
| February 03, 2026 | 1.04 | 1.09 | 0 | 1.09 | 1.04 | 172,000 |
| February 02, 2026 | 1.04 | 1.04 | 0 | 1.04 | 1.04 | 36,000 |
| January 30, 2026 | 1.1 | 1.09 | 0 | 1.1 | 1.04 | 52,000 |
| January 29, 2026 | 1.05 | 1.05 | 0 | 1.05 | 1.04 | 268,000 |
| January 28, 2026 | 1.2 | 1.04 | 0 | 1.2 | 1.04 | 330,000 |
| January 27, 2026 | 1.17 | 1.17 | 0 | 1.17 | 1.12 | 114,000 |
| January 26, 2026 | 1.18 | 1.17 | 0 | 1.18 | 1.12 | 172,000 |
| January 23, 2026 | 1.15 | 1.14 | 0 | 1.19 | 1.11 | 128,000 |
| January 22, 2026 | 1.2 | 1.15 | 0 | 1.2 | 1.08 | 288,000 |
| January 21, 2026 | 1.06 | 1.17 | 0 | 1.18 | 0.96 | 278,000 |
| January 20, 2026 | 0.94 | 1.1 | 0 | 1.5 | 0.94 | 1.13M |
| January 19, 2026 | 0.95 | 0.95 | 0 | 0.95 | 0.95 | 0 |
| January 16, 2026 | 1.02 | 0.95 | 0 | 1.02 | 0.95 | 38,000 |
| January 15, 2026 | 1.04 | 1.03 | 0 | 1.04 | 0.92 | 44,000 |
| January 14, 2026 | 0.97 | 1.01 | 0 | 1.02 | 0.89 | 82,000 |
| January 13, 2026 | 0.87 | 0.97 | 0 | 1.1 | 0.87 | 388,000 |
| January 12, 2026 | 0.88 | 0.88 | 0 | 0.88 | 0.88 | 0 |
| January 09, 2026 | 0.9 | 0.88 | 0 | 0.91 | 0.88 | 58,000 |
| January 08, 2026 | 0.91 | 0.91 | 0 | 0.91 | 0.91 | 0 |
| January 07, 2026 | 0.91 | 0.91 | 0 | 0.91 | 0.91 | 0 |
| January 06, 2026 | 0.87 | 0.91 | 0 | 0.92 | 0.86 | 274,000 |
| January 05, 2026 | 0.86 | 0.85 | 0 | 0.86 | 0.85 | 24,000 |