Chengdu SIWI Science and Technology Company Limited - 1202.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.97	1.01	1.01	1.02	0.89	82,000
January 13, 2026	0.87	0.97	0.97	1.1	0.87	388,000
January 12, 2026	0.88	0.88	0.88	0.88	0.88	0
January 09, 2026	0.9	0.88	0.88	0.91	0.88	58,000
January 08, 2026	0.91	0.91	0.91	0.91	0.91	0
January 07, 2026	0.91	0.91	0.91	0.91	0.91	0
January 06, 2026	0.87	0.91	0.91	0.92	0.86	274,000
January 05, 2026	0.86	0.85	0.85	0.86	0.85	24,000
January 02, 2026	0.85	0.86	0.86	0.89	0.85	68,000
December 31, 2025	0.89	0.89	0.89	0.89	0.89	50,000
December 30, 2025	0.85	0.89	0.89	0.89	0.85	100,000
December 29, 2025	0.89	0.89	0.89	0.89	0.89	0
December 24, 2025	0.89	0.89	0.89	0.89	0.89	0
December 23, 2025	0.89	0.89	0.89	0.89	0.89	0
December 22, 2025	0.9	0.9	0.9	0.9	0.9	0
December 19, 2025	0.84	0.9	0.9	0.9	0.84	26,000
December 18, 2025	0.88	0.85	0.85	0.88	0.82	160,000
December 17, 2025	0.9	0.88	0.88	0.9	0.88	74,000
December 16, 2025	0.9	0.89	0.89	0.9	0.89	10,000
December 15, 2025	0.9	0.89	0.89	0.9	0.89	38,000
December 12, 2025	0.9	0.92	0.92	0.93	0.9	34,000
December 11, 2025	0.94	0.91	0.91	0.94	0.89	34,000
December 10, 2025	0.9	0.9	0.9	0.9	0.9	0
December 09, 2025	0.91	0.9	0.9	0.96	0.9	42,000
December 08, 2025	0.91	0.92	0.92	0.94	0.88	58,000
December 05, 2025	0.9	0.92	0.92	0.92	0.9	68,000
December 04, 2025	0.91	0.91	0.91	0.91	0.89	88,000
December 03, 2025	0.88	0.88	0.88	0.88	0.88	0
December 02, 2025	0.88	0.88	0.88	0.88	0.88	0
December 01, 2025	0.9	0.88	0.88	0.9	0.88	12,000
November 28, 2025	0.89	0.9	0.9	0.9	0.89	16,000
November 27, 2025	0.89	0.89	0.89	0.89	0.89	0
November 26, 2025	0.89	0.89	0.89	0.89	0.89	0
November 25, 2025	0.88	0.89	0.89	0.89	0.86	122,000
November 24, 2025	0.87	0.87	0.87	0.87	0.87	0
November 21, 2025	0.94	0.87	0.87	0.94	0.87	24,000
November 20, 2025	0.91	0.9	0.9	0.91	0.87	122,000
November 19, 2025	0.9	0.91	0.91	0.91	0.87	24,000
November 18, 2025	0.88	0.9	0.9	0.92	0.85	12,000
November 17, 2025	0.87	0.86	0.86	0.87	0.86	56,000
November 14, 2025	0.91	0.88	0.88	0.91	0.87	6,000
November 13, 2025	0.91	0.91	0.91	0.91	0.91	0
November 12, 2025	0.91	0.91	0.91	0.91	0.9	50,000
November 11, 2025	0.97	0.96	0.96	0.97	0.88	6,000
November 10, 2025	0.95	0.91	0.91	0.95	0.88	58,000
November 07, 2025	0.89	0.88	0.88	0.89	0.85	86,000
November 06, 2025	0.9	0.88	0.88	0.95	0.85	90,000
November 05, 2025	0.85	0.9	0.9	0.91	0.84	88,000
November 04, 2025	0.85	0.86	0.86	0.95	0.85	72,000
November 03, 2025	0.89	0.89	0.89	0.89	0.89	60,000
October 31, 2025	0.9	0.9	0.9	0.9	0.9	0
October 30, 2025	0.91	0.92	0.92	0.94	0.89	94,000
October 28, 2025	0.87	0.89	0.89	0.89	0.84	130,000
October 27, 2025	0.89	0.89	0.89	0.89	0.89	0
October 24, 2025	0.89	0.89	0.89	0.89	0.89	0
October 23, 2025	0.89	0.89	0.89	0.89	0.89	0
October 22, 2025	0.89	0.89	0.89	0.89	0.89	12,000
October 21, 2025	0.88	0.88	0.88	0.9	0.88	222,000
October 20, 2025	0.88	0.94	0.94	0.94	0.88	30,000
October 17, 2025	0.96	0.87	0.87	0.96	0.87	8,000

Chengdu SIWI Science and Technology Company Limited (1202.HK) HKSE