SICC Co., Ltd. (HKG:2631)
Hong Kong
· Delayed Price · Currency is HKD 58.55
-3.20 (-5.18%)
At close: Dec 5, 2025
SICC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 58.35 | 63.00 | 58.10 | 62.75 | 62.75 | 7.26% | 5,189,470 |
| Oct 8, 2025 | 58.95 | 58.95 | 56.70 | 58.50 | 58.50 | -0.93% | 475,500 |
| Oct 6, 2025 | 60.45 | 60.45 | 58.80 | 59.05 | 59.05 | -2.07% | 508,000 |
| Oct 3, 2025 | 61.00 | 61.00 | 59.45 | 60.30 | 60.30 | -1.15% | 523,500 |
| Oct 2, 2025 | 60.25 | 62.30 | 58.90 | 61.00 | 61.00 | 1.24% | 1,661,000 |
| Sep 30, 2025 | 57.00 | 60.25 | 57.00 | 60.25 | 60.25 | 6.73% | 3,097,700 |
| Sep 29, 2025 | 57.00 | 57.75 | 55.65 | 56.45 | 56.45 | -3.01% | 3,432,800 |
| Sep 26, 2025 | 60.75 | 62.85 | 58.05 | 58.20 | 58.20 | -5.06% | 3,817,790 |
| Sep 25, 2025 | 62.25 | 63.20 | 61.20 | 61.30 | 61.30 | -1.45% | 2,323,500 |
| Sep 24, 2025 | 60.65 | 64.60 | 59.50 | 62.20 | 62.20 | 1.80% | 4,629,900 |
| Sep 23, 2025 | 63.85 | 63.85 | 60.20 | 61.10 | 61.10 | -4.53% | 3,213,400 |
| Sep 22, 2025 | 62.30 | 65.00 | 60.60 | 64.00 | 64.00 | 2.73% | 4,124,100 |
| Sep 19, 2025 | 62.50 | 65.85 | 61.25 | 62.30 | 62.30 | 2.30% | 6,964,350 |
| Sep 18, 2025 | 59.00 | 62.30 | 59.00 | 60.90 | 60.90 | 4.01% | 6,345,800 |
| Sep 17, 2025 | 59.20 | 61.40 | 56.00 | 58.55 | 58.55 | -2.25% | 5,070,000 |
| Sep 16, 2025 | 59.00 | 63.25 | 58.70 | 59.90 | 59.90 | 1.61% | 8,350,240 |
| Sep 15, 2025 | 61.90 | 68.50 | 58.05 | 58.95 | 58.95 | 2.17% | 13,481,400 |
| Sep 12, 2025 | 53.30 | 61.80 | 53.00 | 57.70 | 57.70 | 8.26% | 9,647,990 |
| Sep 11, 2025 | 49.00 | 54.55 | 47.80 | 53.30 | 53.30 | 10.12% | 5,656,230 |
| Sep 10, 2025 | 47.10 | 48.50 | 46.40 | 48.40 | 48.40 | 3.51% | 2,286,200 |
| Sep 9, 2025 | 48.60 | 48.76 | 46.40 | 46.76 | 46.76 | -3.39% | 2,482,300 |
| Sep 8, 2025 | 51.00 | 52.05 | 46.12 | 48.40 | 48.40 | -2.77% | 7,219,400 |
| Sep 5, 2025 | 42.60 | 49.78 | 42.22 | 49.78 | 49.78 | 18.24% | 11,893,930 |
| Sep 4, 2025 | 43.90 | 44.58 | 41.90 | 42.10 | 42.10 | -4.54% | 2,037,500 |
| Sep 3, 2025 | 43.46 | 45.30 | 43.38 | 44.10 | 44.10 | 1.38% | 2,961,200 |
| Sep 2, 2025 | 42.02 | 43.70 | 42.02 | 43.50 | 43.50 | 3.52% | 2,038,474 |
| Sep 1, 2025 | 42.00 | 42.38 | 40.82 | 42.02 | 42.02 | -4.28% | 3,804,800 |
| Aug 29, 2025 | 45.00 | 45.00 | 43.42 | 43.90 | 43.90 | -0.90% | 1,230,100 |
| Aug 28, 2025 | 43.80 | 44.74 | 43.12 | 44.30 | 44.30 | 1.14% | 2,051,900 |
| Aug 27, 2025 | 43.50 | 44.70 | 43.48 | 43.80 | 43.80 | 0.69% | 2,125,200 |
| Aug 26, 2025 | 43.78 | 43.90 | 42.84 | 43.50 | 43.50 | -3.33% | 2,092,700 |
| Aug 25, 2025 | 44.90 | 46.32 | 44.76 | 45.00 | 45.00 | 0.76% | 3,016,199 |
| Aug 22, 2025 | 43.00 | 45.06 | 43.00 | 44.66 | 44.66 | 3.33% | 3,164,800 |
| Aug 21, 2025 | 45.98 | 46.10 | 43.00 | 43.22 | 43.22 | -5.09% | 4,641,000 |