Chengdu SIWI Science and Technology Company Limited (HKG:1202)
Hong Kong
· Delayed Price · Currency is HKD 1.510
+0.040 (2.72%)
Apr 29, 2026, 3:52 PM HKT
HKG:1202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.51 | 1.55 | 1.44 | 1.51 | 1.51 | 2.72% | 670,000 |
| Apr 28, 2026 | 1.50 | 1.54 | 1.47 | 1.47 | 1.47 | -4.55% | 676,000 |
| Apr 27, 2026 | 1.46 | 1.59 | 1.45 | 1.54 | 1.54 | 5.48% | 2,316,000 |
| Apr 24, 2026 | 1.48 | 1.53 | 1.43 | 1.46 | 1.46 | -0.68% | 942,000 |
| Apr 23, 2026 | 1.66 | 1.76 | 1.44 | 1.47 | 1.47 | -9.82% | 3,170,000 |
| Apr 22, 2026 | 1.45 | 1.68 | 1.42 | 1.63 | 1.63 | 12.41% | 3,674,000 |
| Apr 21, 2026 | 1.68 | 1.68 | 1.38 | 1.45 | 1.45 | -13.69% | 3,306,000 |
| Apr 20, 2026 | 1.44 | 1.83 | 1.39 | 1.68 | 1.68 | 34.40% | 10,228,000 |
| Apr 17, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -2.34% | 168,000 |
| Apr 16, 2026 | 1.25 | 1.28 | 1.19 | 1.28 | 1.28 | -1.54% | 430,000 |
| Apr 15, 2026 | 1.33 | 1.42 | 1.27 | 1.30 | 1.30 | -2.26% | 484,100 |
| Apr 14, 2026 | 1.27 | 1.35 | 1.22 | 1.33 | 1.33 | 4.72% | 210,000 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.21 | 1.27 | 1.27 | -5.93% | 824,000 |
| Apr 10, 2026 | 1.31 | 1.39 | 1.31 | 1.35 | 1.35 | 1.50% | 238,000 |
| Apr 9, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -4.32% | 154,000 |
| Apr 8, 2026 | 1.32 | 1.44 | 1.32 | 1.39 | 1.39 | 1.46% | 770,000 |
| Apr 2, 2026 | 1.29 | 1.37 | 1.28 | 1.37 | 1.37 | 0.74% | 100,000 |
| Apr 1, 2026 | 1.28 | 1.36 | 1.24 | 1.36 | 1.36 | 3.82% | 96,000 |
| Mar 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | - |
| Mar 30, 2026 | 1.32 | 1.37 | 1.28 | 1.37 | 1.37 | - | 34,000 |
| Mar 27, 2026 | 1.22 | 1.38 | 1.20 | 1.37 | 1.37 | 6.20% | 160,000 |
| Mar 26, 2026 | 1.27 | 1.29 | 1.21 | 1.29 | 1.29 | 3.20% | 114,000 |
| Mar 25, 2026 | 1.30 | 1.35 | 1.25 | 1.25 | 1.25 | -3.85% | 718,000 |
| Mar 24, 2026 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 13.04% | 150,000 |
| Mar 23, 2026 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 324,000 |
| Mar 20, 2026 | 1.20 | 1.29 | 1.20 | 1.22 | 1.22 | -1.61% | 258,000 |
| Mar 19, 2026 | 1.29 | 1.40 | 1.16 | 1.24 | 1.24 | -8.15% | 206,000 |
| Mar 18, 2026 | 1.30 | 1.40 | 1.26 | 1.35 | 1.35 | 8.00% | 96,000 |
| Mar 17, 2026 | 1.34 | 1.35 | 1.20 | 1.25 | 1.25 | -3.10% | 366,000 |
| Mar 16, 2026 | 1.38 | 1.41 | 1.23 | 1.29 | 1.29 | -7.19% | 196,000 |
| Mar 13, 2026 | 1.41 | 1.41 | 1.34 | 1.39 | 1.39 | -4.14% | 138,000 |
| Mar 12, 2026 | 1.45 | 1.48 | 1.36 | 1.45 | 1.45 | - | 226,000 |
| Mar 11, 2026 | 1.55 | 1.63 | 1.42 | 1.45 | 1.45 | -5.23% | 882,000 |
| Mar 10, 2026 | 1.42 | 1.55 | 1.38 | 1.53 | 1.53 | 7.75% | 640,000 |
| 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 |