SiS Mobile Holdings Limited - 1362.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 07, 2025	0.36	0.36	0.36	0.36	0.36	0
February 06, 2025	0.37	0.37	0.37	0.37	0.37	0
February 05, 2025	0.37	0.37	0.37	0.37	0.37	0
February 04, 2025	0.37	0.37	0.37	0.37	0.37	4,000
February 03, 2025	0.35	0.35	0.35	0.35	0.35	0
January 28, 2025	0.35	0.35	0.35	0.35	0.35	0
January 27, 2025	0.35	0.35	0.35	0.35	0.35	0
January 24, 2025	0.35	0.35	0.35	0.35	0.35	0
January 23, 2025	0.35	0.35	0.35	0.35	0.35	0
January 22, 2025	0.36	0.35	0.35	0.37	0.35	816,000
January 21, 2025	0.34	0.35	0.35	0.38	0.34	244,000
January 20, 2025	0.32	0.34	0.34	0.34	0.31	56,000
January 17, 2025	0.35	0.35	0.35	0.35	0.35	0
January 16, 2025	0.35	0.35	0.35	0.35	0.35	0
January 15, 2025	0.35	0.35	0.35	0.35	0.35	0
January 14, 2025	0.35	0.35	0.35	0.35	0.35	0
January 13, 2025	0.35	0.35	0.35	0.35	0.35	0
January 10, 2025	0.35	0.35	0.35	0.35	0.35	0
January 09, 2025	0.35	0.35	0.35	0.35	0.35	0
January 08, 2025	0.35	0.35	0.35	0.35	0.35	0
January 07, 2025	0.36	0.36	0.36	0.36	0.36	0
January 06, 2025	0.36	0.36	0.36	0.36	0.36	0
January 03, 2025	0.36	0.36	0.36	0.36	0.36	0
January 02, 2025	0.36	0.36	0.36	0.36	0.36	0
December 31, 2024	0.36	0.36	0.36	0.36	0.36	0
December 30, 2024	0.36	0.36	0.36	0.36	0.36	0
December 27, 2024	0.36	0.36	0.36	0.36	0.36	0
December 24, 2024	0.36	0.36	0.36	0.36	0.36	0
December 23, 2024	0.36	0.36	0.36	0.36	0.36	0
December 20, 2024	0.38	0.38	0.38	0.38	0.38	8,000
December 19, 2024	0.35	0.35	0.35	0.35	0.35	0
December 18, 2024	0.35	0.35	0.35	0.35	0.35	0
December 17, 2024	0.35	0.35	0.35	0.35	0.35	0
December 16, 2024	0.35	0.35	0.35	0.35	0.35	0
December 13, 2024	0.35	0.35	0.35	0.35	0.35	0
December 12, 2024	0.35	0.35	0.35	0.35	0.35	0
December 11, 2024	0.33	0.35	0.35	0.35	0.33	12,000
December 10, 2024	0.31	0.31	0.31	0.31	0.31	56,000
December 09, 2024	0.33	0.33	0.33	0.33	0.33	0
December 06, 2024	0.33	0.33	0.33	0.33	0.33	4,000
December 05, 2024	0.33	0.33	0.33	0.33	0.33	0
December 04, 2024	0.31	0.33	0.33	0.34	0.31	56,000
December 03, 2024	0.32	0.31	0.31	0.32	0.31	64,000
December 02, 2024	0.37	0.32	0.32	0.37	0.32	35,200
November 29, 2024	0.36	0.34	0.34	0.36	0.34	44,000
November 28, 2024	0.33	0.33	0.33	0.33	0.33	44,000
November 27, 2024	0.38	0.38	0.38	0.38	0.38	0
November 26, 2024	0.38	0.38	0.38	0.38	0.38	0
November 25, 2024	0.38	0.38	0.38	0.38	0.38	0
November 22, 2024	0.38	0.38	0.38	0.38	0.38	0
November 21, 2024	0.38	0.38	0.38	0.38	0.38	0
November 20, 2024	0.38	0.38	0.38	0.38	0.38	0
November 19, 2024	0.38	0.38	0.38	0.38	0.38	0
November 18, 2024	0.33	0.4	0.4	0.4	0.33	20,000
November 15, 2024	0.34	0.34	0.34	0.34	0.34	0
November 14, 2024	0.34	0.34	0.34	0.34	0.34	0
November 13, 2024	0.34	0.34	0.34	0.34	0.34	0
November 12, 2024	0.35	0.35	0.35	0.35	0.35	0
November 11, 2024	0.37	0.37	0.37	0.37	0.37	0
November 08, 2024	0.37	0.37	0.37	0.37	0.37	0

SiS Mobile Holdings Limited (1362.HK) HKSE