tiprankstipranks
SiS Mobile Holdings Limited (HK:1362)
:1362
Hong Kong Market
1362
SiS Mobile Holdings Limited
RESEARCH TOOLSreports

SiS Mobile Holdings Limited (1362) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 27, 2026
0.69
0.70
0.65
0.70
0.70
+1.45%
56,000
2.21
Mar 26, 2026
0.69
0.69
0.69
0.69
0.69
+1.47%
4,000
0.16
Mar 25, 2026
0.63
0.68
0.63
0.68
0.68
+3.03%
56,000
2.23
Mar 24, 2026
0.73
0.73
0.64
0.66
0.66
-9.59%
16,000
0.64
Mar 23, 2026
0.64
0.74
0.57
0.73
0.73
+8.96%
68,000
2.87
Mar 20, 2026
0.67
0.67
0.64
0.67
0.67
-1.47%
0
0.00
Mar 19, 2026
0.68
0.68
0.64
0.68
0.68
-1.45%
0
0.00
Mar 18, 2026
0.64
0.69
0.64
0.69
0.69
-1.43%
28,000
1.20
Mar 17, 2026
0.68
0.70
0.68
0.70
0.70
+4.48%
12,000
0.52
Mar 16, 2026
0.63
0.68
0.63
0.67
0.67
-1.47%
12,000
0.52
Mar 13, 2026
0.69
0.69
0.63
0.68
0.68
+1.49%
12,000
0.51
Mar 12, 2026
0.67
0.69
0.65
0.67
0.67
0.00%
0
0.00
Mar 11, 2026
0.69
0.69
0.62
0.67
0.67
+4.69%
16,000
0.67
Mar 10, 2026
0.64
0.64
0.63
0.64
0.64
-8.57%
15,200
0.65
Mar 09, 2026
0.68
0.70
0.68
0.70
0.70
+4.48%
20,000
0.86
Mar 06, 2026
0.62
0.67
0.62
0.67
0.67
-1.47%
12,000
0.52
Mar 05, 2026
0.68
0.68
0.62
0.68
0.68
0.00%
0
0.00
Mar 04, 2026
0.70
0.70
0.61
0.68
0.68
-5.56%
128,000
6.09
Mar 03, 2026
0.57
0.72
0.54
0.72
0.72
+24.14%
140,000
7.45
Mar 02, 2026
0.58
0.58
0.54
0.58
0.58
0.00%
0
0.00
Feb 27, 2026
0.55
0.58
0.55
0.58
0.58
0.00%
24,000
1.30
Feb 26, 2026
0.58
0.59
0.55
0.58
0.58
0.00%
0
0.00
Feb 25, 2026
0.58
0.58
0.58
0.58
0.58
+5.45%
4,000
0.22
Feb 24, 2026
0.55
0.59
0.55
0.55
0.55
0.00%
0
0.00
Feb 23, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
32,000
1.79
Feb 20, 2026
0.57
0.58
0.55
0.55
0.55
-9.84%
148,000
9.55
Feb 19, 2026
0.61
0.61
0.57
0.61
0.61
0.00%
0
0.00
Feb 18, 2026
0.61
0.61
0.57
0.61
0.61
0.00%
0
0.00
Feb 17, 2026
0.61
0.61
0.57
0.61
0.61
0.00%
0
0.00
Feb 16, 2026
0.61
0.61
0.57
0.61
0.61
0.00%
0
0.00
Feb 13, 2026
0.61
0.61
0.58
0.61
0.61
-3.17%
0
0.00
Feb 12, 2026
0.62
0.63
0.60
0.63
0.63
0.00%
96,000
6.75
Feb 11, 2026
0.59
0.64
0.58
0.64
0.64
+1.59%
104,000
8.27
Feb 10, 2026
0.63
0.63
0.58
0.63
0.63
-1.56%
2,240
0.18
Feb 09, 2026
0.62
0.64
0.62
0.64
0.64
+1.59%
36,000
3.01
Feb 06, 2026
0.63
0.63
0.58
0.63
0.63
0.00%
0
0.00
Feb 05, 2026
0.57
0.63
0.57
0.63
0.63
+16.67%
341,600
52.23
Feb 04, 2026
0.53
0.54
0.53
0.54
0.54
+1.89%
40,000
6.77
Feb 03, 2026
0.53
0.53
0.51
0.53
0.53
-1.85%
0
0.00
Feb 02, 2026
0.54
0.55
0.50
0.54
0.54
0.00%
0
0.00
Jan 30, 2026
0.51
0.54
0.51
0.54
0.54
0.00%
12,000
2.10
Jan 29, 2026
0.54
0.57
0.51
0.54
0.54
0.00%
0
0.00
Jan 28, 2026
0.54
0.57
0.51
0.54
0.54
0.00%
0
0.00
Jan 27, 2026
0.54
0.57
0.51
0.54
0.54
0.00%
0
0.00
Jan 26, 2026
0.54
0.57
0.51
0.54
0.54
0.00%
0
0.00
Jan 23, 2026
0.53
0.54
0.53
0.54
0.54
+1.89%
28,000
5.01
Jan 22, 2026
0.53
0.54
0.51
0.53
0.53
0.00%
4,000
0.72
Jan 21, 2026
0.53
0.54
0.51
0.53
0.53
0.00%
0
0.00
Jan 20, 2026
0.53
0.54
0.51
0.53
0.53
0.00%
0
0.00
Jan 19, 2026
0.53
0.53
0.50
0.53
0.53
0.00%
0
0.00
Rows:
50