HKSE - Delayed Quote
HKD
SiS International Holdings Limited (0529.HK)
1.675
-0.010
(-0.59%)
At close: October 29 at 1:00:01 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.675
1.675
1.675
1.675
1.675
-
Oct 29, 2026
1.675
1.675
1.675
1.675
1.675
60,000
Oct 28, 2026
1.680
1.680
1.680
1.685
1.685
26,000
Oct 27, 2026
1.765
1.765
1.765
1.765
1.765
-
Oct 26, 2026
1.765
1.765
1.765
1.765
1.765
-
Oct 23, 2026
1.680
1.680
1.680
1.680
1.680
-
Oct 22, 2026
1.680
1.680
1.680
1.680
1.680
26,000
Oct 21, 2026
1.770
1.770
1.770
1.770
1.770
26,000
Oct 20, 2026
1.685
1.685
1.685
1.685
1.685
26,000
Oct 16, 2026
1.775
1.775
1.775
1.775
1.775
-
Oct 15, 2026
1.775
1.775
1.775
1.775
1.775
-
Oct 14, 2026
1.775
1.775
1.775
1.775
1.775
-
Oct 13, 2026
1.775
1.775
1.775
1.775
1.775
-
Oct 12, 2026
1.775
1.775
1.775
1.775
1.775
-
Oct 9, 2026
1.775
1.775
1.775
1.775
1.775
6,000
Oct 8, 2026
1.775
1.775
1.775
1.775
1.775
26,000
Oct 7, 2026
1.670
1.670
1.670
1.675
1.675
26,000
Oct 6, 2026
1.765
1.765
1.765
1.765
1.765
6,000
Oct 5, 2026
1.770
1.770
1.770
1.770
1.770
-
Oct 2, 2026
1.770
1.770
1.770
1.770
1.770
26,000
Sep 30, 2026
1.740
1.740
1.740
1.740
1.740
-
Sep 29, 2026
1.740
1.740
1.740
1.740
1.740
-
Sep 28, 2026
1.740
1.740
1.740
1.740
1.740
-
Sep 25, 2026
1.740
1.740
1.740
1.740
1.740
-
Sep 24, 2026
1.740
1.740
1.740
1.740
1.740
-
Sep 23, 2026
1.740
1.740
1.740
1.740
1.740
-
Sep 22, 2026
1.740
1.740
1.740
1.740
1.740
-
Sep 21, 2026
1.780
1.780
1.780
1.780
1.780
-
Sep 18, 2026
1.780
1.780
1.780
1.780
1.780
-
Sep 17, 2026
1.780
1.780
1.780
1.780
1.780
26,000
Sep 16, 2026
1.700
1.700
1.700
1.700
1.700
-
Sep 15, 2026
1.700
1.700
1.700
1.700
1.700
-
Sep 14, 2026
1.700
1.700
1.700
1.700
1.700
-
Sep 11, 2026
1.700
1.700
1.700
1.700
1.700
-
Sep 10, 2026
1.700
1.700
1.700
1.700
1.700
-
Sep 9, 2026
1.700
1.700
1.700
1.700
1.700
-
Sep 8, 2026
1.700
1.700
1.700
1.700
1.700
-
Sep 7, 2026
1.700
1.700
1.700
1.700
1.700
-
Sep 4, 2026
1.700
1.700
1.700
1.700
1.700
400,000
Sep 3, 2026
1.825
1.825
1.825
1.825
1.825
-
Sep 2, 2026
1.825
1.825
1.825
1.825
1.825
-
Sep 1, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 31, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 28, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 27, 2026
1.825
1.825
1.825
1.825
1.825
30,000
Aug 26, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 25, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 24, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 21, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 20, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 19, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 18, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 17, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 14, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 13, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 12, 2026
1.825
1.825
1.825
1.825
1.825
4,000
Aug 11, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 10, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 7, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 6, 2026
1.825
1.825
1.825
1.825
1.825
-
Aug 5, 2026
1.820
1.820
1.820
1.820
1.820
-
Aug 4, 2026
1.810
1.810
1.810
1.810
1.810
-
Aug 3, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 31, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 30, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 29, 2026
1.750
1.750
1.750
1.750
1.750
-
Jul 28, 2026
1.750
1.750
1.750
1.750
1.750
6,000
Jul 27, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 24, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 23, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 22, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 21, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 20, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 17, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 16, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 15, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 14, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 13, 2026
1.810
1.810
1.810
1.810
1.810
58,000
Jul 10, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 9, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 8, 2026
1.810
1.810
1.810
1.810
1.810
-
Jul 7, 2026
1.785
1.785
1.785
1.785
1.785
-
Jul 6, 2026
1.785
1.785
1.785
1.785
1.785
-
Jul 3, 2026
1.785
1.785
1.785
1.785
1.785
-
Jul 2, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
1.785
1.785
1.785
1.785
1.785
-
Jun 30, 2026
1.810
1.810
1.810
1.810
1.785
-
Jun 29, 2026
1.810
1.810
1.810
1.810
1.785
-
Jun 26, 2026
1.810
1.810
1.810
1.810
1.785
42,000
Jun 25, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 24, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 23, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 22, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 18, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 17, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 16, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 15, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 12, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 11, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 10, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 9, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 8, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 5, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 4, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 3, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 2, 2026
1.870
1.870
1.870
1.870
1.844
-
Jun 1, 2026
1.870
1.870
1.870
1.870
1.844
-
May 29, 2026
1.870
1.870
1.870
1.870
1.844
-
May 28, 2026
1.870
1.870
1.870
1.870
1.844
-
May 27, 2026
1.870
1.870
1.870
1.870
1.844
-
May 26, 2026
1.870
1.870
1.870
1.870
1.844
-
May 22, 2026
1.870
1.870
1.870
1.870
1.844
-
May 21, 2026
1.870
1.870
1.870
1.870
1.844
-
May 20, 2026
1.870
1.870
1.870
1.870
1.844
-
May 19, 2026
1.870
1.870
1.870
1.870
1.844
-
May 18, 2026
1.890
1.870
1.870
1.870
1.844
22,000
May 15, 2026
1.870
1.870
1.870
1.870
1.844
-
May 14, 2026
1.870
1.870
1.870
1.870
1.844
-
May 13, 2026
1.870
1.870
1.870
1.870
1.844
-
May 12, 2026
1.870
1.870
1.870
1.870
1.844
-
May 11, 2026
1.870
1.870
1.870
1.870
1.844
-
May 8, 2026
1.870
1.870
1.870
1.870
1.844
-
May 7, 2026
1.870
1.870
1.870
1.870
1.844
-
May 6, 2026
1.870
1.870
1.870
1.870
1.844
-
May 5, 2026
1.870
1.870
1.870
1.870
1.844
4,000
May 4, 2026
1.860
1.860
1.860
1.860
1.834
-
Apr 30, 2026
1.860
1.860
1.860
1.860
1.834
-
Apr 29, 2026
1.860
1.860
1.860
1.860
1.834
-
Apr 28, 2026
1.860
1.860
1.860
1.860
1.834
-
Apr 27, 2026
1.860
1.860
1.860
1.860
1.834
-
Apr 24, 2026
1.860
1.860
1.860
1.860
1.834
-
Apr 23, 2026
1.860
1.860
1.860
1.860
1.834
-
Apr 22, 2026
1.860
1.860
1.860
1.860
1.834
-
Apr 21, 2026
1.860
1.860
1.860
1.860
1.834
-
Apr 20, 2026
1.860
1.860
1.860
1.860
1.834
-
Apr 17, 2026
1.860
1.860
1.860
1.860
1.834
-
Apr 16, 2026
1.860
1.860
1.860
1.860
1.834
-
Apr 15, 2026
1.900
1.900
1.900
1.900
1.874
-
Apr 14, 2026
1.900
1.900
1.900
1.900
1.874
-
Apr 13, 2026
1.900
1.900
1.900
1.900
1.874
-
Apr 10, 2026
1.910
1.910
1.910
1.910
1.884
-
Apr 9, 2026
1.910
1.910
1.910
1.910
1.884
-
Apr 8, 2026
1.910
1.910
1.910
1.910
1.884
-
Apr 2, 2026
1.910
1.910
1.910
1.910
1.884
-
Apr 1, 2026
1.910
1.910
1.910
1.910
1.884
8,000
Mar 31, 2026
1.880
1.880
1.880
1.880
1.854
-
Mar 30, 2026
1.880
1.880
1.880
1.880
1.854
-
Mar 27, 2026
1.960
1.960
1.870
1.880
1.854
142,000
Mar 26, 2026
2.000
2.000
2.000
2.000
1.972
8,000
Mar 25, 2026
1.940
1.980
1.940
1.980
1.953
38,000
Mar 24, 2026
2.050
2.050
2.050
2.050
2.022
-
Mar 23, 2026
2.110
2.110
2.080
2.100
2.071
100,000
Mar 20, 2026
2.330
2.330
2.330
2.330
2.298
-
Mar 19, 2026
2.330
2.330
2.330
2.330
2.298
-
Mar 18, 2026
2.330
2.330
2.330
2.330
2.298
-
Mar 17, 2026
2.330
2.330
2.330
2.330
2.298
-
Mar 16, 2026
2.330
2.330
2.330
2.330
2.298
-
Mar 13, 2026
2.330
2.330
2.330
2.330
2.298
10,000
Mar 12, 2026
2.310
2.310
2.310
2.330
2.298
4,000
Mar 11, 2026
2.380
2.380
2.380
2.380
2.347
-
Mar 10, 2026
2.380
2.380
2.380
2.380
2.347
-
Mar 9, 2026
2.380
2.380
2.380
2.380
2.347
-
Mar 6, 2026
2.380
2.380
2.380
2.380
2.347
-
Mar 5, 2026
2.310
2.380
2.310
2.380
2.347
42,000
Mar 4, 2026
2.420
2.420
2.420
2.420
2.387
-
Mar 3, 2026
2.420
2.420
2.420
2.420
2.387
-
Mar 2, 2026
2.420
2.420
2.420
2.420
2.387
-
Feb 27, 2026
2.420
2.420
2.420
2.420
2.387
-
Feb 26, 2026
2.400
2.430
2.400
2.420
2.387
86,000
Feb 25, 2026
2.280
2.440
2.280
2.400
2.367
122,000
Feb 24, 2026
2.240
2.300
2.240
2.300
2.268
68,000
Feb 23, 2026
2.090
2.170
2.080
2.160
2.130
58,000
Feb 20, 2026
2.150
2.150
2.150
2.150
2.120
-
Feb 16, 2026
2.150
2.150
2.150
2.150
2.120
-
Feb 13, 2026
2.150
2.150
2.150
2.150
2.120
-
Feb 12, 2026
2.150
2.150
2.150
2.150
2.120
152,000
Feb 11, 2026
2.120
2.120
2.120
2.120
2.091
-
Feb 10, 2026
2.160
2.160
2.120
2.120
2.091
50,000
Feb 9, 2026
2.160
2.160
2.160
2.160
2.130
-
Feb 6, 2026
2.170
2.170
2.160
2.160
2.130
42,000
Feb 5, 2026
2.150
2.150
2.150
2.150
2.120
40,000
Feb 4, 2026
2.110
2.110
2.110
2.110
2.081
-
Feb 3, 2026
2.110
2.110
2.110
2.110
2.081
-
Feb 2, 2026
2.110
2.110
2.110
2.110
2.081
-
Jan 30, 2026
2.110
2.110
2.110
2.110
2.081
-
Jan 29, 2026
2.110
2.110
2.110
2.110
2.081
-
Jan 28, 2026
2.110
2.110
2.110
2.110
2.081
-
Jan 27, 2026
2.110
2.110
2.110
2.110
2.081
-
Jan 26, 2026
2.110
2.110
2.110
2.110
2.081
-
Jan 23, 2026
2.110
2.110
2.110
2.110
2.081
-
Jan 22, 2026
2.110
2.110
2.110
2.110
2.081
-
Jan 21, 2026
2.110
2.110
2.110
2.110
2.081
-
Jan 20, 2026
2.110
2.110
2.110
2.110
2.081
80,000
Jan 19, 2026
2.150
2.150
2.150
2.150
2.120
-
Jan 16, 2026
2.150
2.150
2.150
2.150
2.120
-
Jan 15, 2026
2.150
2.150
2.150
2.150
2.120
-
Jan 14, 2026
2.150
2.150
2.150
2.150
2.120
-
Jan 13, 2026
2.150
2.150
2.150
2.150
2.120
-
Jan 12, 2026
2.150
2.150
2.150
2.150
2.120
-
Jan 9, 2026
2.150
2.150
2.150
2.150
2.120
-
Jan 8, 2026
2.150
2.150
2.150
2.150
2.120
10,000
Jan 7, 2026
2.150
2.150
2.150
2.150
2.120
-
Jan 6, 2026
2.150
2.150
2.150
2.150
2.120
50,000
Jan 5, 2026
2.120
2.120
2.120
2.120
2.091
-
Jan 2, 2026
2.170
2.170
2.170
2.170
2.140
-
Dec 31, 2025
2.170
2.170
2.170
2.170
2.140
-
Dec 30, 2025
2.170
2.170
2.170
2.170
2.140
6,000
Dec 29, 2025
2.150
2.170
2.120
2.170
2.140
132,000
Dec 24, 2025
2.100
2.100
2.100
2.100
2.071
-
Dec 23, 2025
2.100
2.100
2.100
2.100
2.071
20,000
Dec 22, 2025
2.000
2.150
2.000
2.150
2.120
84,000
Dec 19, 2025
2.040
2.040
2.040
2.040
2.012
-
Dec 18, 2025
2.040
2.040
2.040
2.040
2.012
-
Dec 17, 2025
2.040
2.040
2.040
2.040
2.012
-
Dec 16, 2025
2.040
2.040
2.040
2.040
2.012
-
Dec 15, 2025
2.040
2.040
2.040
2.040
2.012
-
Dec 12, 2025
2.040
2.040
2.040
2.040
2.012
-
Dec 11, 2025
2.040
2.040
2.040
2.040
2.012
-
Dec 10, 2025
2.040
2.040
2.040
2.040
2.012
-
Dec 9, 2025
2.040
2.040
2.040
2.040
2.012
-
Dec 8, 2025
2.040
2.040
2.040
2.040
2.012
-
Dec 5, 2025
2.050
2.050
2.050
2.050
2.022
-
Dec 4, 2025
2.050
2.050
2.050
2.050
2.022
-
Dec 3, 2025
2.050
2.050
2.050
2.050
2.022
-
Dec 2, 2025
2.050
2.050
2.050
2.050
2.022
-
Dec 1, 2025
2.000
2.000
2.000
2.000
1.972
-
Nov 28, 2025
2.000
2.000
2.000
2.000
1.972
-
Nov 27, 2025
2.000
2.000
2.000
2.000
1.972
-
Nov 26, 2025
2.000
2.000
2.000
2.000
1.972
-
Nov 25, 2025
2.000
2.000
2.000
2.000
1.972
-
Nov 24, 2025
2.000
2.000
2.000
2.000
1.972
2,000
Nov 21, 2025
2.030
2.030
2.030
2.030
2.002
-
Nov 20, 2025
2.030
2.060
2.030
2.030
2.002
50,000
Nov 19, 2025
2.100
2.100
2.000
2.000
1.972
44,000
Nov 18, 2025
2.100
2.100
2.100
2.100
2.071
-
Nov 17, 2025
2.100
2.100
2.100
2.100
2.071
80,000
Nov 14, 2025
2.100
2.100
2.100
2.100
2.071
-
Nov 13, 2025
2.100
2.100
2.100
2.100
2.071
6,000
Nov 12, 2025
2.150
2.150
2.080
2.080
2.051
52,000
Nov 11, 2025
2.000
2.050
2.000
2.050
2.022
38,000
Nov 10, 2025
1.940
1.940
1.940
1.940
1.913
-
Nov 7, 2025
1.940
1.940
1.940
1.940
1.913
-
Nov 6, 2025
1.940
1.940
1.940
1.940
1.913
-
Nov 5, 2025
2.000
2.000
2.000
2.000
1.972
-
Nov 4, 2025
2.000
2.000
1.980
2.000
1.972
64,000
Nov 3, 2025
1.850
2.000
1.850
2.000
1.972
156,000
Oct 31, 2025
1.860
1.860
1.860
1.860
1.834
-
Oct 30, 2025
1.860
1.860
1.860
1.860
1.834
-
