SITC International Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.780	49.940	48.560	49.520	49.520	4,330,765
2026-10-15	50.550	51.650	47.780	48.500	48.500	6,658,428
2026-10-14	51.300	52.150	51.150	51.900	51.900	6,944,683
2026-10-13	50.550	52.000	49.800	52.000	52.000	3,340,345
2026-10-12	50.050	51.500	49.900	50.550	50.550	3,033,136
2026-10-09	49.500	50.700	49.460	50.050	50.050	4,554,481
2026-10-08	47.920	49.660	47.240	49.500	49.500	5,495,375
2026-10-07	48.060	48.980	47.700	48.980	48.980	3,113,138
2026-10-06	47.620	47.960	47.000	47.760	47.760	2,316,256
2026-10-05	48.600	48.720	47.360	48.260	48.260	1,889,500
2026-10-02	48.040	48.200	47.040	47.800	47.800	4,131,540
2026-09-30	47.120	48.400	46.780	48.040	48.040	8,904,552
2026-09-29	48.980	48.980	46.600	46.880	46.880	3,828,672
2026-09-28	48.540	49.480	48.140	48.980	48.980	4,215,366
2026-09-25	48.600	48.740	47.980	48.540	48.540	2,283,015
2026-09-24	49.000	49.000	47.700	48.600	48.600	8,108,675
2026-09-23	48.220	48.300	46.840	47.800	47.800	6,110,726
2026-09-22	48.720	48.720	47.420	48.220	48.220	3,108,682
2026-09-21	48.160	49.440	48.000	48.780	48.780	4,742,144
2026-09-18	48.280	48.340	47.560	48.160	48.160	8,134,676
2026-09-17	48.180	48.340	46.640	47.920	47.920	11,684,778
2026-09-16	46.100	46.940	45.660	46.760	46.760	5,333,917
2026-09-15	46.000	46.000	44.740	45.400	45.400	3,335,786
2026-09-14	45.360	46.240	45.040	46.000	46.000	3,368,434
2026-09-11	44.580	45.360	44.140	45.360	45.360	9,693,295
2026-09-10	45.100	45.320	44.140	44.580	44.580	3,394,065
2026-09-09	44.400	45.480	43.840	45.100	45.100	6,497,662
2026-09-08	45.700	45.700	43.280	44.960	44.960	4,735,960
2026-09-07	46.460	46.600	45.560	46.060	46.060	2,922,353
2026-09-04	45.720	46.000	44.260	45.220	45.220	7,255,407
2026-09-03	44.400	45.220	44.380	45.220	45.220	4,528,586
2026-09-02	45.140	45.140	43.100	44.220	44.220	7,269,194
2026-09-01	46.300	46.700	44.680	44.940	44.940	9,122,244
2026-08-31	47.680	47.740	46.720	47.740	46.240	10,923,452
2026-08-28	47.280	47.800	46.060	47.680	46.182	6,212,106
2026-08-27	48.040	48.760	47.000	47.280	45.795	5,595,859
2026-08-26	45.880	47.500	45.880	47.420	45.930	7,897,870
2026-08-25	48.400	49.140	47.160	47.620	46.124	8,141,404
2026-08-24	43.100	48.820	43.100	48.720	47.189	8,145,233
2026-08-21	50.000	50.000	46.580	49.060	47.519	8,471,188
2026-08-20	44.860	47.280	44.060	46.540	45.078	8,063,488
2026-08-19	42.540	44.780	42.540	44.180	42.792	7,117,394
2026-08-18	42.460	44.160	42.460	43.580	42.211	4,564,200
2026-08-17	40.760	43.000	40.680	42.400	41.068	4,111,863
2026-08-14	40.080	41.120	40.080	40.780	39.499	2,262,673
2026-08-13	40.680	40.680	39.540	40.600	39.324	3,054,814
2026-08-12	40.400	40.720	40.000	40.680	39.402	4,043,940
2026-08-11	40.360	40.840	40.020	40.280	39.014	4,341,680
2026-08-10	39.460	40.280	39.020	40.240	38.976	3,328,850
2026-08-07	39.540	39.700	38.700	39.460	38.220	3,294,893
2026-08-06	39.000	39.000	38.040	38.500	37.290	3,420,203
2026-08-05	38.880	39.160	37.360	39.000	37.775	5,246,379
2026-08-04	39.780	39.780	38.500	38.540	37.329	3,944,614
2026-08-03	39.600	39.660	38.540	39.140	37.910	4,018,949
2026-07-31	39.200	39.580	38.860	39.480	38.240	3,474,749
2026-07-30	38.800	39.640	38.800	39.500	38.259	3,315,588
2026-07-29	39.740	39.960	39.060	39.460	38.220	4,369,910
2026-07-28	38.600	39.360	38.600	39.000	37.775	3,791,102
2026-07-27	38.620	39.120	38.180	38.840	37.620	3,425,123
2026-07-24	38.900	39.300	38.020	38.620	37.407	2,974,491

Page 1 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.5000 HKD
2026-04-24	1.0000 HKD
2026-01-05	0.7000 HKD
2025-08-28	1.3000 HKD
2025-05-02	1.4000 HKD
2024-11-05	0.4000 HKD
2024-09-02	0.7200 HKD
2024-04-30	0.5000 HKD
2023-08-28	0.6000 HKD
2023-04-26	1.6000 HKD
2022-08-29	2.4000 HKD
2022-04-26	1.4000 HKD
2021-12-30	0.8000 HKD
2021-08-27	1.0000 HKD
2021-04-29	0.6000 HKD
2020-09-03	0.2200 HKD
2020-05-05	0.2700 HKD
2020-01-07	0.3000 HKD
2019-09-05	0.1800 HKD
2019-05-27	0.2600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.