Chengdu SIWI Science and Technology Company Limited (HKG:1202)
Hong Kong
· Delayed Price · Currency is HKD 1.490
+0.070 (4.93%)
Mar 10, 2026, 2:40 PM HKT
HKG:1202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.42 | 1.52 | 1.38 | 1.51 | - | 6.34% | 498,000 |
| Mar 9, 2026 | 1.35 | 1.44 | 1.24 | 1.42 | 1.42 | 5.97% | 758,000 |
| Mar 6, 2026 | 1.46 | 1.46 | 1.33 | 1.34 | 1.34 | -8.22% | 870,000 |
| Mar 5, 2026 | 1.51 | 1.61 | 1.38 | 1.46 | 1.46 | -0.68% | 760,000 |
| Mar 4, 2026 | 1.52 | 1.59 | 1.45 | 1.47 | 1.47 | -0.68% | 314,000 |
| Mar 3, 2026 | 1.59 | 1.59 | 1.40 | 1.48 | 1.48 | -9.76% | 1,012,000 |
| Mar 2, 2026 | 1.67 | 1.85 | 1.57 | 1.64 | 1.64 | -9.39% | 1,604,000 |
| Feb 27, 2026 | 1.80 | 1.86 | 1.68 | 1.81 | 1.81 | -2.69% | 1,246,000 |
| Feb 26, 2026 | 1.48 | 1.92 | 1.48 | 1.86 | 1.86 | 29.17% | 7,648,000 |
| Feb 25, 2026 | 1.50 | 1.55 | 1.34 | 1.44 | 1.44 | -5.26% | 1,068,000 |
| Feb 24, 2026 | 1.20 | 1.52 | 1.20 | 1.52 | 1.52 | 21.60% | 2,186,000 |
| Feb 23, 2026 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 8.70% | 218,000 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.96% | 70,000 |
| Feb 16, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -3.20% | 16,000 |
| Feb 13, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | -2.34% | 140,000 |
| Feb 12, 2026 | 1.33 | 1.34 | 1.23 | 1.28 | 1.28 | - | 316,000 |
| Feb 11, 2026 | 1.22 | 1.35 | 1.22 | 1.28 | 1.28 | 2.40% | 116,000 |
| Feb 10, 2026 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 138,000 |
| Feb 9, 2026 | 1.08 | 1.28 | 1.08 | 1.23 | 1.23 | 7.89% | 856,000 |
| Feb 6, 2026 | 1.14 | 1.19 | 1.09 | 1.14 | 1.14 | 3.64% | 74,000 |
| Feb 5, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 0.92% | 10,000 |
| Feb 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 3, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 172,000 |
| Feb 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 36,000 |
| Jan 30, 2026 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | 3.81% | 52,000 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 268,000 |
| Jan 28, 2026 | 1.20 | 1.20 | 1.04 | 1.04 | 1.04 | -11.11% | 330,000 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | - | 114,000 |
| Jan 26, 2026 | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | 2.63% | 154,000 |
| Jan 23, 2026 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 120,000 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.08 | 1.15 | 1.15 | -1.71% | 272,000 |
| Jan 21, 2026 | 1.06 | 1.18 | 0.96 | 1.17 | 1.17 | 6.36% | 278,000 |
| Jan 20, 2026 | 0.94 | 1.50 | 0.94 | 1.10 | 1.10 | 15.79% | 1,126,000 |
| Jan 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 16, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -7.77% | 34,000 |
| Jan 15, 2026 | 1.04 | 1.04 | 0.92 | 1.03 | 1.03 | 1.98% | 44,000 |
| Jan 14, 2026 | 0.97 | 1.02 | 0.89 | 1.01 | 1.01 | 4.12% | 82,000 |
| Jan 13, 2026 | 0.87 | 1.10 | 0.87 | 0.97 | 0.97 | 10.23% | 388,000 |
| Jan 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 9, 2026 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -3.30% | 58,000 |
| Jan 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 6, 2026 | 0.87 | 0.92 | 0.86 | 0.91 | 0.91 | 7.06% | 274,000 |
| Jan 5, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 22,000 |
| Jan 2, 2026 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | -3.37% | 68,000 |
| Dec 31, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 50,000 |
| Dec 30, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | - | 100,000 |
| Dec 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Dec 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 19, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 5.88% | 24,000 |
| Dec 18, 2025 | 0.88 | 0.88 | 0.82 | 0.85 | 0.85 | -3.41% | 160,000 |
| Dec 17, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 74,000 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 10,000 |
| Dec 15, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -3.26% | 34,000 |
| Dec 12, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 34,000 |
| Dec 11, 2025 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | 1.11% | 34,000 |
| Dec 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 9, 2025 | 0.91 | 0.96 | 0.90 | 0.90 | 0.90 | -2.17% | 42,000 |
| Dec 8, 2025 | 0.91 | 0.94 | 0.88 | 0.92 | 0.92 | - | 58,000 |
| Dec 5, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 68,000 |
| Dec 4, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 3.41% | 86,000 |
| Dec 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 1, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 12,000 |
| Nov 28, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 16,000 |
| Nov 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Nov 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Nov 25, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 2.30% | 122,000 |
| Nov 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 21, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -3.33% | 26,000 |
| Nov 20, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | -1.10% | 78,000 |
| Nov 19, 2025 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 1.11% | 24,000 |
| Nov 18, 2025 | 0.88 | 0.92 | 0.85 | 0.90 | 0.90 | 4.65% | 12,000 |
| Nov 17, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -2.27% | 56,000 |
| Nov 14, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.30% | 6,000 |
| Nov 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Nov 12, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -5.21% | 50,000 |
| Nov 11, 2025 | 0.97 | 0.97 | 0.88 | 0.96 | 0.96 | 5.49% | 6,000 |
| Nov 10, 2025 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | 3.41% | 58,000 |
| Nov 7, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | - | 86,000 |
| Nov 6, 2025 | 0.90 | 0.95 | 0.85 | 0.88 | 0.88 | -2.22% | 50,000 |
| Nov 5, 2025 | 0.85 | 0.91 | 0.84 | 0.90 | 0.90 | 4.65% | 88,000 |
| Nov 4, 2025 | 0.85 | 0.95 | 0.85 | 0.86 | 0.86 | -3.37% | 72,000 |
| Nov 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 60,000 |
| Oct 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | - |
| Oct 30, 2025 | 0.91 | 0.94 | 0.89 | 0.92 | 0.92 | 3.37% | 94,000 |
| Oct 28, 2025 | 0.87 | 0.89 | 0.84 | 0.89 | 0.89 | - | 130,000 |
| Oct 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 12,000 |
| Oct 21, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -6.38% | 222,000 |
| Oct 20, 2025 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 9.30% | 30,000 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.86 | 0.86 | 0.86 | -8.51% | 10,000 |
| Oct 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Oct 15, 2025 | 0.89 | 0.96 | 0.89 | 0.95 | 0.95 | 10.47% | 16,000 |
| Oct 14, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -1.15% | 98,000 |
| Oct 13, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | -3.33% | 38,000 |