SiS Mobile Holdings Limited (1362) Historical Prices

Time Period

Events

HK:1362 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.83	0.85	0.75	0.83	0.83	+0.00%	0	0.00
Oct 29, 2026	0.83	0.85	0.75	0.83	0.83	+0.00%	0	0.00
Oct 28, 2026	0.83	0.84	0.75	0.83	0.83	+0.00%	0	0.00
Oct 27, 2026	0.83	0.85	0.75	0.83	0.83	+0.00%	0	0.00
Oct 26, 2026	0.83	0.84	0.75	0.83	0.83	+0.00%	0	0.00
Oct 23, 2026	0.83	0.84	0.75	0.83	0.83	+0.00%	0	0.00
Oct 22, 2026	0.77	0.83	0.76	0.83	0.83	-1.79%	36,000	6.63
Oct 21, 2026	0.84	0.85	0.79	0.84	0.84	+0.00%	0	0.00
Oct 20, 2026	0.81	0.84	0.80	0.84	0.84	-0.59%	59,840	13.37
Oct 19, 2026	0.85	0.85	0.81	0.85	0.85	+0.00%	0	0.00
Oct 16, 2026	0.85	0.85	0.81	0.85	0.85	+0.00%	0	0.00
Oct 15, 2026	0.85	0.85	0.79	0.85	0.85	+0.00%	0	0.00
Oct 14, 2026	0.85	0.85	0.85	0.85	0.85	+0.60%	24,000	5.77
Oct 13, 2026	0.84	0.84	0.77	0.84	0.84	+0.00%	0	0.00
Oct 12, 2026	0.84	0.84	0.84	0.84	0.84	+1.20%	88,000	31.86
Oct 09, 2026	0.83	0.84	0.75	0.83	0.83	+0.00%	0	0.00
Oct 08, 2026	0.83	0.84	0.75	0.83	0.83	+0.00%	0	0.00
Oct 07, 2026	0.83	0.84	0.75	0.83	0.83	+0.00%	0	0.00
Oct 06, 2026	0.83	0.84	0.75	0.83	0.83	+0.00%	0	0.00
Oct 05, 2026	0.83	0.84	0.75	0.83	0.83	+0.00%	0	0.00
Oct 02, 2026	0.83	0.84	0.75	0.83	0.83	+0.00%	0	0.00
Oct 01, 2026	0.83	0.84	0.75	0.83	0.83	+0.00%	0	0.00
Sep 30, 2026	0.83	0.84	0.75	0.83	0.83	+0.00%	0	0.00
Sep 29, 2026	0.83	0.84	0.75	0.83	0.83	+0.00%	0	0.00
Sep 28, 2026	0.83	0.84	0.75	0.83	0.83	+0.00%	0	0.00
Sep 25, 2026	0.84	0.84	0.83	0.83	0.83	+0.00%	20,000	6.92
Sep 24, 2026	0.83	0.83	0.83	0.83	0.83	+2.47%	4,000	1.22
Sep 23, 2026	0.79	0.81	0.78	0.81	0.81	-2.41%	20,000	6.77
Sep 22, 2026	0.79	0.83	0.78	0.83	0.83	+0.00%	12,000	4.34
Sep 21, 2026	0.83	0.83	0.83	0.83	0.83	+0.61%	16,000	6.38
Sep 18, 2026	0.83	0.83	0.76	0.83	0.83	+0.00%	0	0.00
Sep 17, 2026	0.83	0.83	0.77	0.83	0.83	+0.00%	0	0.00
Sep 16, 2026	0.83	0.83	0.83	0.83	0.83	+0.00%	4,000	1.64
Sep 15, 2026	0.83	0.83	0.77	0.83	0.83	+0.00%	0	0.00
Sep 14, 2026	0.83	0.83	0.76	0.83	0.83	+0.00%	0	0.00
Sep 11, 2026	0.83	0.83	0.76	0.83	0.83	+0.00%	0	0.00
Sep 10, 2026	0.77	0.83	0.77	0.83	0.83	+3.77%	8,000	3.45
Sep 09, 2026	0.80	0.80	0.75	0.80	0.80	+0.00%	0	0.00
Sep 08, 2026	0.80	0.84	0.75	0.80	0.80	+0.00%	0	0.00
Sep 07, 2026	0.80	0.80	0.75	0.80	0.80	+0.00%	0	0.00
Sep 04, 2026	0.80	0.80	0.76	0.80	0.80	+0.00%	0	0.00
Sep 03, 2026	0.80	0.80	0.76	0.80	0.80	-0.63%	0	0.00
Sep 02, 2026	0.80	0.80	0.75	0.80	0.80	+0.00%	0	0.00
Sep 01, 2026	0.80	0.80	0.76	0.80	0.80	+0.00%	0	0.00
Aug 31, 2026	0.76	0.80	0.76	0.80	0.80	-4.19%	64,000	46.88
Aug 28, 2026	0.84	0.84	0.75	0.84	0.84	+0.00%	0	0.00
Aug 27, 2026	0.84	0.84	0.75	0.84	0.84	+0.00%	0	0.00
Aug 26, 2026	0.84	0.84	0.77	0.84	0.84	+0.00%	0	0.00
Aug 25, 2026	0.84	0.84	0.74	0.84	0.84	+0.00%	0	0.00
Aug 24, 2026	0.84	0.84	0.84	0.84	0.84	+3.73%	4,000	3.07

SiS Mobile Holdings Limited historical prices

SiS Mobile Holdings Limited (1362) Historical Prices

Become an Expert with TipRanks Premium