SICC Co., Ltd. (HKG:2631)
Hong Kong
· Delayed Price · Currency is HKD 54.40
+3.40 (6.67%)
Last updated: Mar 10, 2026, 10:07 AM HKT
SICC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.65 | 51.80 | 49.38 | 51.00 | 51.00 | -3.95% | 1,651,410 |
| Mar 6, 2026 | 52.25 | 53.70 | 51.85 | 53.10 | 53.10 | 1.82% | 915,000 |
| Mar 5, 2026 | 54.95 | 55.50 | 52.00 | 52.15 | 52.15 | -2.16% | 2,094,900 |
| Mar 4, 2026 | 55.95 | 58.15 | 52.15 | 53.30 | 53.30 | -5.91% | 2,118,000 |
| Mar 3, 2026 | 60.70 | 62.55 | 56.20 | 56.65 | 56.65 | -6.52% | 2,043,105 |
| Mar 2, 2026 | 62.00 | 63.75 | 60.10 | 60.60 | 60.60 | -6.19% | 1,850,060 |
| Feb 27, 2026 | 66.55 | 66.55 | 62.90 | 64.60 | 64.60 | -4.15% | 1,771,500 |
| Feb 26, 2026 | 63.00 | 68.50 | 61.80 | 67.40 | 67.40 | 6.48% | 2,613,280 |
| Feb 25, 2026 | 62.70 | 65.55 | 62.70 | 63.30 | 63.30 | -1.09% | 1,153,888 |
| Feb 24, 2026 | 59.30 | 64.85 | 59.00 | 64.00 | 64.00 | 6.67% | 3,721,454 |
| Feb 23, 2026 | 56.95 | 61.60 | 56.95 | 60.00 | 60.00 | 5.26% | 888,400 |
| Feb 20, 2026 | 57.20 | 57.70 | 56.35 | 57.00 | 57.00 | -0.35% | 276,600 |
| Feb 16, 2026 | 57.60 | 57.70 | 56.20 | 57.20 | 57.20 | -1.21% | 197,500 |
| Feb 13, 2026 | 59.15 | 60.65 | 57.80 | 57.90 | 57.90 | -3.18% | 1,482,900 |
| Feb 12, 2026 | 60.10 | 60.35 | 58.35 | 59.80 | 59.80 | 1.87% | 1,364,600 |
| Feb 11, 2026 | 60.50 | 61.45 | 58.70 | 58.70 | 58.70 | -2.17% | 752,700 |
| Feb 10, 2026 | 60.20 | 61.00 | 58.50 | 60.00 | 60.00 | -0.25% | 1,597,000 |
| Feb 9, 2026 | 58.50 | 61.50 | 58.50 | 60.15 | 60.15 | 4.97% | 1,710,500 |
| Feb 6, 2026 | 57.50 | 61.50 | 56.65 | 57.30 | 57.30 | -1.21% | 1,963,589 |
| Feb 5, 2026 | 57.95 | 59.50 | 56.65 | 58.00 | 58.00 | -0.60% | 1,580,000 |
| Feb 4, 2026 | 59.40 | 59.40 | 56.65 | 58.35 | 58.35 | -1.77% | 1,295,500 |
| Feb 3, 2026 | 54.75 | 59.90 | 54.60 | 59.40 | 59.40 | 8.99% | 2,487,265 |
| Feb 2, 2026 | 55.30 | 55.55 | 52.00 | 54.50 | 54.50 | -1.98% | 1,880,310 |
| Jan 30, 2026 | 58.65 | 59.70 | 55.60 | 55.60 | 55.60 | -5.20% | 2,178,860 |
| Jan 29, 2026 | 61.90 | 61.90 | 58.10 | 58.65 | 58.65 | -4.63% | 1,303,500 |
| Jan 28, 2026 | 59.50 | 62.10 | 58.30 | 61.50 | 61.50 | 3.62% | 1,946,698 |
| Jan 27, 2026 | 60.25 | 61.35 | 55.80 | 59.35 | 59.35 | -3.18% | 3,023,863 |
| Jan 26, 2026 | 67.35 | 67.35 | 61.05 | 61.30 | 61.30 | -8.98% | 2,360,300 |
| Jan 23, 2026 | 66.60 | 68.65 | 65.65 | 67.35 | 67.35 | 1.13% | 2,542,600 |
| Jan 22, 2026 | 70.75 | 71.05 | 66.00 | 66.60 | 66.60 | -4.52% | 1,873,300 |
| Jan 21, 2026 | 66.60 | 70.35 | 65.55 | 69.75 | 69.75 | 3.95% | 2,812,400 |
| Jan 20, 2026 | 69.05 | 74.45 | 66.70 | 67.10 | 67.10 | -2.82% | 4,829,013 |
| Jan 19, 2026 | 66.10 | 69.95 | 63.45 | 69.05 | 69.05 | 1.99% | 4,709,402 |
| Jan 16, 2026 | 60.20 | 70.40 | 60.20 | 67.70 | 67.70 | 13.50% | 10,226,090 |
| Jan 15, 2026 | 58.75 | 60.15 | 58.05 | 59.65 | 59.65 | 1.62% | 728,300 |
| Jan 14, 2026 | 59.10 | 60.50 | 58.15 | 58.70 | 58.70 | -0.51% | 1,529,700 |
| Jan 13, 2026 | 61.75 | 62.70 | 58.80 | 59.00 | 59.00 | -4.45% | 1,700,700 |
| Jan 12, 2026 | 61.80 | 63.20 | 59.60 | 61.75 | 61.75 | -0.08% | 1,682,420 |
| Jan 9, 2026 | 63.45 | 63.50 | 60.95 | 61.80 | 61.80 | -2.60% | 1,002,800 |
| Jan 8, 2026 | 62.60 | 63.90 | 62.00 | 63.45 | 63.45 | 0.87% | 1,237,700 |
| Jan 7, 2026 | 61.20 | 63.95 | 60.80 | 62.90 | 62.90 | 3.37% | 1,952,100 |
| Jan 6, 2026 | 59.50 | 62.30 | 58.80 | 60.85 | 60.85 | 3.49% | 1,607,400 |
| Jan 5, 2026 | 59.50 | 59.75 | 57.30 | 58.80 | 58.80 | -1.01% | 1,127,200 |
| Jan 2, 2026 | 58.55 | 61.20 | 58.55 | 59.40 | 59.40 | 1.45% | 425,800 |
| Dec 31, 2025 | 58.75 | 60.45 | 58.50 | 58.55 | 58.55 | -1.68% | 754,800 |
| Dec 30, 2025 | 60.80 | 62.10 | 58.50 | 59.55 | 59.55 | -2.06% | 1,436,300 |
| Dec 29, 2025 | 62.75 | 64.75 | 60.05 | 60.80 | 60.80 | -3.57% | 2,829,100 |
| Dec 24, 2025 | 61.40 | 65.15 | 59.55 | 63.05 | 63.05 | 2.85% | 2,640,900 |
| Dec 23, 2025 | 58.40 | 62.20 | 58.05 | 61.30 | 61.30 | 3.90% | 2,765,040 |
| Dec 22, 2025 | 57.00 | 59.90 | 57.00 | 59.00 | 59.00 | 1.90% | 1,160,500 |
| Dec 19, 2025 | 57.50 | 58.90 | 57.20 | 57.90 | 57.90 | 0.43% | 772,000 |
| Dec 18, 2025 | 57.60 | 59.80 | 57.60 | 57.65 | 57.65 | -1.71% | 840,500 |
| Dec 17, 2025 | 59.00 | 59.80 | 57.20 | 58.65 | 58.65 | 0.77% | 787,900 |
| Dec 16, 2025 | 58.90 | 60.40 | 57.50 | 58.20 | 58.20 | -1.85% | 1,328,000 |
| Dec 15, 2025 | 58.35 | 60.50 | 58.10 | 59.30 | 59.30 | 0.08% | 1,481,800 |
| Dec 12, 2025 | 55.65 | 60.60 | 55.65 | 59.25 | 59.25 | 6.47% | 3,449,500 |
| Dec 11, 2025 | 56.95 | 58.50 | 55.05 | 55.65 | 55.65 | -2.37% | 1,442,000 |
| Dec 10, 2025 | 58.00 | 58.45 | 56.60 | 57.00 | 57.00 | -1.72% | 1,196,100 |
| Dec 9, 2025 | 57.50 | 59.50 | 56.95 | 58.00 | 58.00 | 0.61% | 1,321,100 |
| Dec 8, 2025 | 58.60 | 60.10 | 57.05 | 57.65 | 57.65 | -1.54% | 1,600,000 |
| Dec 5, 2025 | 61.75 | 61.75 | 58.55 | 58.55 | 58.55 | -5.18% | 2,177,100 |
| Dec 4, 2025 | 58.90 | 62.75 | 56.35 | 61.75 | 61.75 | 4.84% | 4,897,900 |
| Dec 3, 2025 | 56.30 | 58.90 | 56.30 | 58.90 | 58.90 | 3.51% | 1,509,275 |
| Dec 2, 2025 | 58.90 | 60.95 | 56.60 | 56.90 | 56.90 | -3.40% | 2,279,500 |
| Dec 1, 2025 | 57.00 | 59.20 | 56.55 | 58.90 | 58.90 | 3.33% | 3,072,600 |
| Nov 28, 2025 | 53.70 | 57.80 | 53.35 | 57.00 | 57.00 | 5.95% | 4,984,600 |
| Nov 27, 2025 | 54.25 | 55.90 | 53.20 | 53.80 | 53.80 | - | 1,682,200 |
| Nov 26, 2025 | 51.55 | 54.45 | 49.70 | 53.80 | 53.80 | 4.57% | 4,206,300 |
| Nov 25, 2025 | 53.30 | 54.50 | 50.95 | 51.45 | 51.45 | -2.74% | 2,120,800 |
| Nov 24, 2025 | 51.50 | 54.30 | 51.00 | 52.90 | 52.90 | 3.93% | 3,166,300 |
| Nov 21, 2025 | 51.25 | 52.00 | 49.22 | 50.90 | 50.90 | -3.51% | 2,215,700 |
| Nov 20, 2025 | 51.00 | 54.40 | 51.00 | 52.75 | 52.75 | 5.29% | 3,203,900 |
| Nov 19, 2025 | 52.00 | 52.00 | 49.56 | 50.10 | 50.10 | -2.43% | 999,900 |
| Nov 18, 2025 | 53.50 | 54.80 | 51.05 | 51.35 | 51.35 | -4.91% | 2,105,502 |
| Nov 17, 2025 | 52.95 | 54.50 | 51.60 | 54.00 | 54.00 | 3.45% | 2,226,400 |
| Nov 14, 2025 | 51.05 | 54.85 | 50.80 | 52.20 | 52.20 | 0.19% | 2,848,800 |
| Nov 13, 2025 | 50.00 | 52.10 | 49.44 | 52.10 | 52.10 | 5.47% | 1,817,200 |
| Nov 12, 2025 | 49.70 | 51.75 | 49.12 | 49.40 | 49.40 | -2.85% | 1,906,500 |
| Nov 11, 2025 | 47.36 | 51.50 | 46.88 | 50.85 | 50.85 | 9.31% | 3,944,100 |
| Nov 10, 2025 | 46.70 | 47.76 | 46.14 | 46.52 | 46.52 | 1.84% | 1,139,901 |
| Nov 7, 2025 | 46.42 | 46.70 | 45.02 | 45.68 | 45.68 | -0.48% | 1,226,269 |
| Nov 6, 2025 | 45.02 | 46.20 | 44.70 | 45.90 | 45.90 | 3.38% | 959,280 |
| Nov 5, 2025 | 44.70 | 44.70 | 43.22 | 44.40 | 44.40 | -1.60% | 1,093,630 |
| Nov 4, 2025 | 46.40 | 46.76 | 45.04 | 45.12 | 45.12 | -2.76% | 781,600 |
| Nov 3, 2025 | 47.20 | 47.66 | 45.36 | 46.40 | 46.40 | -2.97% | 1,358,700 |
| Oct 31, 2025 | 48.72 | 48.78 | 47.14 | 47.82 | 47.82 | -1.85% | 1,305,400 |
| Oct 30, 2025 | 50.60 | 50.90 | 48.00 | 48.72 | 48.72 | -2.95% | 1,662,000 |
| Oct 28, 2025 | 50.05 | 52.20 | 48.62 | 50.20 | 50.20 | -2.71% | 2,438,700 |
| Oct 27, 2025 | 54.00 | 54.50 | 51.60 | 51.60 | 51.60 | -1.71% | 1,745,300 |
| Oct 24, 2025 | 51.55 | 53.35 | 51.00 | 52.50 | 52.50 | 3.96% | 1,228,300 |
| Oct 23, 2025 | 52.55 | 52.55 | 49.70 | 50.50 | 50.50 | -2.88% | 1,029,700 |
| Oct 22, 2025 | 51.95 | 52.90 | 50.70 | 52.00 | 52.00 | 0.19% | 667,400 |
| Oct 21, 2025 | 51.35 | 54.15 | 51.35 | 51.90 | 51.90 | 1.07% | 1,076,000 |
| Oct 20, 2025 | 51.20 | 52.15 | 50.55 | 51.35 | 51.35 | 3.20% | 1,004,800 |
| Oct 17, 2025 | 54.35 | 53.65 | 49.72 | 49.76 | 49.76 | -7.25% | 2,248,840 |
| Oct 16, 2025 | 55.00 | 55.25 | 53.50 | 53.65 | 53.65 | -0.92% | 1,151,700 |
| Oct 15, 2025 | 54.20 | 55.20 | 52.85 | 54.15 | 54.15 | 0.09% | 1,759,800 |
| Oct 14, 2025 | 58.50 | 60.85 | 54.05 | 54.10 | 54.10 | -5.83% | 2,752,000 |
| Oct 13, 2025 | 52.00 | 58.00 | 52.00 | 57.45 | 57.45 | 1.68% | 2,603,100 |
| Oct 10, 2025 | 62.60 | 63.20 | 55.70 | 56.50 | 56.50 | -9.96% | 4,688,570 |